Gilead Sciences Inc (GILD) Exchange: NASDAQ
Data as of May 2, 2025
$103.68 ($0.43) 0.42%
Gilead Sciences Inc - Daily Information
Click for more stock information on Gilead Sciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $104.87 |
| Previous Close | $103.68 |
| High | $105.17 |
| Low | $102.48 |
| Adjusted Open | $104.87 |
| Previous Adjusted Close | $103.68 |
| Adjusted High | $105.17 |
| Adjusted Low | $102.48 |
About Gilead Sciences Inc (GILD)
Gilead Sciences Inc (GILD) is an American biopharmaceutical company that specializes in the discovery, development and commercialization of therapeutics. The company was founded in 1987 by Michael Riordan and developed its first product, an antiviral, in 1990. Since then, Gilead has grown to become a major player in the biopharmaceutical industry and has developed products to treat a variety of conditions, including viral hepatitis and HIV/AIDS. Gilead has also developed drugs to treat cancer, autoimmune and inflammatory diseases and cardiovascular disorders. The company has also developed treatments inspired by gene therapy, including the first ever approved gene therapy to treat beta thalassemia. Gilead has expanded its product offerings significantly since its early days, with a focus on research, development and commercialization of therapeutics and has been successful in both clinical development and sales of products. The company has a presence in over 25 countries and is listed on the Nasdaq.
Invest in Gilead Sciences Inc (GILD)
Historical Stock Data for Gilead Sciences Inc (GILD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $104.87 | $105.17 | $102.48 | $103.68 | $103.68 | 7,033,837 |
| 2025-05-01 | $105.51 | $105.86 | $103.16 | $103.25 | $103.25 | 7,270,898 |
| 2025-04-30 | $105.33 | $106.81 | $103.80 | $106.54 | $106.54 | 9,628,528 |
| 2025-04-29 | $105.68 | $107.17 | $104.11 | $104.21 | $104.21 | 7,646,381 |
| 2025-04-28 | $103.86 | $106.54 | $103.14 | $106.34 | $106.34 | 9,458,853 |
| 2025-04-25 | $102.68 | $104.20 | $93.37 | $103.17 | $103.17 | 14,208,233 |
| 2025-04-24 | $106.11 | $107.56 | $105.74 | $106.15 | $106.15 | 10,133,169 |
| 2025-04-23 | $105.95 | $106.64 | $99.32 | $106.38 | $106.38 | 7,745,712 |
| 2025-04-22 | $104.90 | $106.44 | $104.78 | $105.51 | $105.51 | 7,540,744 |
| 2025-04-21 | $104.10 | $105.23 | $103.09 | $104.33 | $104.33 | 6,720,995 |
| 2025-04-17 | $104.74 | $105.75 | $103.52 | $104.54 | $104.54 | 8,058,829 |
| 2025-04-16 | $105.93 | $106.40 | $104.35 | $104.88 | $104.88 | 7,116,050 |
| 2025-04-15 | $106.40 | $106.50 | $104.87 | $105.68 | $105.68 | 7,577,282 |
| 2025-04-14 | $103.98 | $107.18 | $103.98 | $106.50 | $106.50 | 6,335,306 |
| 2025-04-11 | $102.18 | $104.79 | $100.76 | $103.63 | $103.63 | 8,683,685 |
| 2025-04-10 | $104.82 | $105.00 | $99.25 | $101.40 | $101.40 | 14,193,692 |
| 2025-04-09 | $97.97 | $107.46 | $97.32 | $105.25 | $105.25 | 19,225,208 |
| 2025-04-08 | $105.40 | $107.47 | $101.80 | $103.19 | $103.19 | 11,293,677 |
| 2025-04-07 | $104.75 | $109.00 | $103.32 | $105.52 | $105.52 | 14,202,842 |
| 2025-04-04 | $110.51 | $112.87 | $107.12 | $107.25 | $107.25 | 12,920,022 |
| 2025-04-03 | $113.02 | $114.75 | $112.28 | $112.39 | $112.39 | 10,038,434 |
| 2025-04-02 | $111.13 | $112.02 | $110.47 | $111.89 | $111.89 | 7,444,346 |
| 2025-04-01 | $112.00 | $112.86 | $110.71 | $111.28 | $111.28 | 6,284,522 |
| 2025-03-31 | $109.67 | $112.46 | $109.60 | $112.05 | $112.05 | 8,828,832 |
| 2025-03-28 | $111.15 | $112.38 | $109.65 | $111.79 | $111.79 | 7,845,172 |
| 2025-03-27 | $110.00 | $111.81 | $109.74 | $111.16 | $111.16 | 6,383,230 |
| 2025-03-26 | $107.99 | $110.46 | $107.90 | $109.27 | $109.27 | 7,391,888 |
| 2025-03-25 | $106.74 | $107.95 | $106.30 | $107.89 | $107.89 | 8,444,658 |
| 2025-03-24 | $107.01 | $107.39 | $106.10 | $106.74 | $106.74 | 8,563,347 |
| 2025-03-21 | $105.16 | $107.42 | $104.92 | $107.08 | $107.08 | 26,497,522 |
| 2025-03-20 | $106.83 | $106.83 | $104.70 | $105.87 | $105.87 | 11,281,724 |
| 2025-03-19 | $109.69 | $109.72 | $105.80 | $107.51 | $107.51 | 11,967,559 |
| 2025-03-18 | $112.19 | $112.20 | $109.84 | $110.23 | $110.23 | 10,250,434 |
| 2025-03-17 | $110.53 | $112.56 | $109.46 | $112.26 | $112.26 | 9,259,003 |
| 2025-03-14 | $112.89 | $113.36 | $110.90 | $111.44 | $111.44 | 8,647,870 |
| 2025-03-13 | $113.79 | $115.47 | $112.70 | $113.35 | $112.55 | 6,939,103 |
| 2025-03-12 | $113.15 | $114.87 | $112.82 | $113.99 | $113.19 | 8,066,153 |
| 2025-03-11 | $116.65 | $116.98 | $113.92 | $114.43 | $113.62 | 11,478,815 |
| 2025-03-10 | $117.00 | $119.96 | $116.78 | $117.21 | $116.38 | 11,177,235 |
| 2025-03-07 | $115.65 | $118.42 | $114.79 | $117.41 | $116.58 | 14,406,035 |
| 2025-03-06 | $115.46 | $116.31 | $114.61 | $116.04 | $115.22 | 7,712,226 |
| 2025-03-05 | $114.74 | $117.21 | $114.50 | $115.44 | $114.63 | 16,088,529 |
| 2025-03-04 | $117.25 | $117.39 | $113.58 | $114.74 | $113.93 | 11,982,665 |
| 2025-03-03 | $114.89 | $117.16 | $114.68 | $115.99 | $115.99 | 10,005,107 |
| 2025-02-28 | $112.15 | $114.77 | $111.81 | $114.31 | $114.31 | 12,604,049 |
| 2025-02-27 | $110.33 | $112.57 | $110.05 | $111.99 | $111.99 | 6,301,392 |
| 2025-02-26 | $110.71 | $111.07 | $108.40 | $110.46 | $110.46 | 5,911,212 |
| 2025-02-25 | $111.10 | $112.11 | $110.10 | $111.53 | $111.53 | 8,072,049 |
| 2025-02-24 | $109.57 | $111.99 | $109.45 | $111.03 | $111.03 | 10,495,070 |
| 2025-02-21 | $110.73 | $111.03 | $109.77 | $109.95 | $109.95 | 9,732,759 |
| 2025-02-20 | $107.78 | $110.11 | $107.43 | $110.03 | $110.03 | 7,684,482 |
| 2025-02-19 | $105.23 | $107.81 | $105.20 | $107.65 | $107.65 | 6,384,399 |
| 2025-02-18 | $104.25 | $106.58 | $104.00 | $105.25 | $105.25 | 9,434,601 |
| 2025-02-14 | $105.80 | $106.69 | $103.92 | $104.08 | $104.08 | 6,400,408 |
| 2025-02-13 | $104.84 | $106.43 | $103.82 | $105.96 | $105.96 | 8,715,048 |
| 2025-02-12 | $101.74 | $104.71 | $100.83 | $103.31 | $103.31 | 16,210,253 |
| 2025-02-11 | $95.33 | $96.28 | $95.03 | $96.14 | $96.14 | 6,260,035 |
| 2025-02-10 | $96.04 | $96.17 | $94.56 | $95.48 | $95.48 | 9,628,211 |
| 2025-02-07 | $97.76 | $98.33 | $95.90 | $96.04 | $96.04 | 7,182,574 |
| 2025-02-06 | $99.54 | $99.59 | $97.85 | $98.04 | $98.04 | 4,518,108 |
| 2025-02-05 | $98.48 | $100.51 | $98.01 | $99.65 | $99.65 | 7,739,645 |
| 2025-02-04 | $98.38 | $98.47 | $97.05 | $97.99 | $97.99 | 6,156,200 |
| 2025-02-03 | $97.03 | $99.45 | $96.74 | $98.38 | $98.38 | 10,515,643 |
| 2025-01-31 | $96.73 | $98.37 | $96.43 | $97.20 | $97.20 | 9,419,694 |
| 2025-01-30 | $96.56 | $96.97 | $95.44 | $96.95 | $96.95 | 5,020,453 |
| 2025-01-29 | $94.40 | $95.93 | $94.08 | $95.59 | $95.59 | 5,593,465 |
| 2025-01-28 | $95.00 | $96.70 | $93.81 | $93.85 | $93.85 | 7,406,095 |
| 2025-01-27 | $93.10 | $95.84 | $93.10 | $95.35 | $95.35 | 7,914,206 |
| 2025-01-24 | $92.36 | $94.00 | $92.26 | $93.07 | $93.07 | 5,409,420 |
| 2025-01-23 | $93.03 | $93.29 | $92.21 | $92.92 | $92.92 | 4,081,506 |
| 2025-01-22 | $92.63 | $93.31 | $91.84 | $93.04 | $93.04 | 7,285,717 |
| 2025-01-21 | $92.06 | $93.90 | $92.06 | $92.96 | $92.96 | 10,546,087 |
| 2025-01-17 | $92.01 | $92.80 | $91.69 | $91.84 | $91.84 | 6,862,211 |
| 2025-01-16 | $92.26 | $93.07 | $90.82 | $91.65 | $91.65 | 8,955,333 |
| 2025-01-15 | $91.35 | $92.66 | $91.04 | $92.38 | $92.38 | 8,084,466 |
| 2025-01-14 | $90.59 | $91.48 | $89.83 | $91.00 | $91.00 | 7,418,301 |
| 2025-01-13 | $90.30 | $90.37 | $89.02 | $89.94 | $89.94 | 6,523,268 |
| 2025-01-10 | $90.19 | $91.43 | $88.57 | $89.88 | $89.88 | 7,869,675 |
| 2025-01-08 | $90.68 | $90.68 | $89.00 | $89.14 | $89.14 | 8,054,161 |
| 2025-01-07 | $90.89 | $91.51 | $90.51 | $90.63 | $90.63 | 5,811,919 |
| 2025-01-06 | $90.75 | $91.53 | $90.33 | $91.23 | $91.23 | 6,779,637 |
| 2025-01-03 | $92.19 | $92.34 | $91.31 | $91.41 | $91.41 | 4,265,369 |
| 2025-01-02 | $92.62 | $92.83 | $91.40 | $91.88 | $91.88 | 3,496,093 |
| 2024-12-31 | $92.59 | $92.98 | $91.78 | $92.37 | $92.37 | 3,482,463 |
| 2024-12-30 | $93.93 | $94.00 | $91.72 | $92.01 | $92.01 | 3,613,206 |
| 2024-12-27 | $93.43 | $94.38 | $93.43 | $94.11 | $94.11 | 3,304,449 |
| 2024-12-26 | $93.17 | $94.55 | $92.98 | $94.41 | $94.41 | 2,915,678 |
| 2024-12-24 | $93.00 | $94.05 | $92.10 | $93.95 | $93.95 | 2,109,120 |
| 2024-12-23 | $92.62 | $93.52 | $91.79 | $93.40 | $93.40 | 4,809,523 |
| 2024-12-20 | $90.92 | $93.29 | $90.71 | $92.57 | $92.57 | 22,530,186 |
| 2024-12-19 | $90.40 | $91.48 | $90.27 | $91.09 | $91.09 | 8,876,288 |
| 2024-12-18 | $92.72 | $93.50 | $90.59 | $90.69 | $90.69 | 6,616,140 |
| 2024-12-17 | $91.88 | $93.59 | $91.88 | $92.80 | $92.80 | 6,125,604 |
| 2024-12-16 | $91.96 | $93.26 | $91.90 | $92.05 | $92.05 | 7,068,110 |
| 2024-12-13 | $91.66 | $92.11 | $89.15 | $91.86 | $91.86 | 7,515,462 |
| 2024-12-12 | $92.46 | $93.22 | $91.44 | $92.38 | $91.61 | 5,782,749 |
| 2024-12-11 | $92.40 | $94.65 | $91.94 | $92.38 | $91.61 | 7,525,424 |
| 2024-12-10 | $91.35 | $92.95 | $90.64 | $92.34 | $91.57 | 6,748,150 |
| 2024-12-09 | $91.86 | $92.15 | $90.50 | $90.59 | $89.84 | 7,396,365 |
| 2024-12-06 | $93.50 | $94.22 | $92.03 | $92.13 | $92.13 | 4,449,919 |
| 2024-12-05 | $91.60 | $94.27 | $91.60 | $93.39 | $93.39 | 12,428,734 |
| 2024-12-04 | $92.59 | $92.60 | $89.86 | $91.59 | $91.59 | 9,124,340 |
| 2024-12-03 | $93.81 | $94.39 | $92.46 | $92.49 | $92.49 | 5,532,434 |
| 2024-12-02 | $92.53 | $94.36 | $92.49 | $94.02 | $94.02 | 5,023,289 |
| 2024-11-29 | $92.84 | $93.16 | $92.33 | $92.58 | $92.58 | 3,850,965 |
| 2024-11-27 | $91.44 | $92.90 | $91.44 | $92.41 | $92.41 | 5,527,206 |
| 2024-11-26 | $90.34 | $91.68 | $89.63 | $91.35 | $91.35 | 4,406,468 |
| 2024-11-25 | $90.75 | $91.37 | $89.50 | $90.49 | $90.49 | 10,754,270 |
| 2024-11-22 | $89.81 | $90.49 | $89.27 | $90.19 | $90.19 | 4,545,876 |
| 2024-11-21 | $89.07 | $89.94 | $88.07 | $89.76 | $89.76 | 4,057,424 |
| 2024-11-20 | $88.11 | $89.08 | $87.77 | $88.63 | $88.63 | 4,781,738 |
| 2024-11-19 | $87.63 | $88.60 | $86.08 | $87.75 | $87.75 | 8,179,276 |
| 2024-11-18 | $88.39 | $89.04 | $87.63 | $88.46 | $88.46 | 9,099,775 |
| 2024-11-15 | $91.71 | $91.99 | $88.21 | $88.40 | $88.40 | 11,454,518 |
| 2024-11-14 | $92.31 | $92.66 | $91.30 | $92.11 | $92.11 | 7,979,676 |
| 2024-11-13 | $94.13 | $94.21 | $91.63 | $92.63 | $92.63 | 10,778,723 |
| 2024-11-12 | $96.35 | $96.84 | $94.23 | $94.35 | $94.35 | 9,322,666 |
| 2024-11-11 | $96.40 | $98.90 | $96.30 | $97.03 | $97.03 | 7,094,257 |
| 2024-11-08 | $96.05 | $97.32 | $94.91 | $96.57 | $96.57 | 7,457,030 |
| 2024-11-07 | $94.00 | $98.32 | $93.51 | $97.90 | $97.90 | 14,389,839 |
| 2024-11-06 | $91.00 | $91.98 | $90.50 | $91.69 | $91.69 | 8,819,291 |
| 2024-11-05 | $89.64 | $90.39 | $89.01 | $90.22 | $90.22 | 3,960,199 |
| 2024-11-04 | $89.49 | $90.71 | $89.37 | $89.84 | $89.84 | 6,124,270 |
| 2024-11-01 | $88.31 | $89.57 | $88.19 | $89.51 | $89.51 | 6,485,873 |
| 2024-10-31 | $87.94 | $89.28 | $87.74 | $88.82 | $88.82 | 5,894,539 |
| 2024-10-30 | $87.90 | $88.37 | $87.48 | $88.29 | $88.29 | 5,846,878 |
| 2024-10-29 | $88.38 | $88.52 | $86.81 | $88.08 | $88.08 | 6,656,244 |
| 2024-10-28 | $89.24 | $89.42 | $88.52 | $88.76 | $88.76 | 5,961,814 |
| 2024-10-25 | $89.45 | $89.74 | $88.45 | $89.00 | $89.00 | 5,734,995 |
| 2024-10-24 | $87.72 | $89.22 | $87.62 | $88.78 | $88.78 | 7,183,811 |
| 2024-10-23 | $88.15 | $88.39 | $87.14 | $87.23 | $87.23 | 4,373,484 |
| 2024-10-22 | $85.68 | $88.36 | $85.60 | $88.16 | $88.16 | 6,044,365 |
| 2024-10-21 | $86.64 | $87.27 | $85.92 | $86.29 | $86.29 | 4,451,277 |
| 2024-10-18 | $86.79 | $87.17 | $86.01 | $86.72 | $86.72 | 4,240,864 |
| 2024-10-17 | $86.92 | $87.65 | $86.59 | $87.36 | $87.36 | 4,287,742 |
| 2024-10-16 | $85.83 | $86.82 | $85.83 | $86.75 | $86.75 | 3,181,288 |
| 2024-10-15 | $85.18 | $86.64 | $84.80 | $85.82 | $85.82 | 5,133,455 |
| 2024-10-14 | $84.92 | $85.34 | $84.34 | $85.05 | $85.05 | 3,493,271 |
| 2024-10-11 | $84.86 | $84.98 | $84.17 | $84.95 | $84.95 | 3,982,326 |
| 2024-10-10 | $85.83 | $85.94 | $84.59 | $84.67 | $84.67 | 3,814,849 |
| 2024-10-09 | $85.18 | $86.85 | $85.06 | $86.14 | $86.14 | 6,162,188 |
| 2024-10-08 | $84.52 | $85.39 | $84.32 | $85.21 | $85.21 | 4,593,176 |
| 2024-10-07 | $85.05 | $85.66 | $84.34 | $84.43 | $84.43 | 4,692,539 |
| 2024-10-04 | $84.34 | $84.96 | $83.98 | $84.59 | $84.59 | 4,054,354 |
| 2024-10-03 | $84.25 | $84.93 | $84.01 | $84.17 | $84.17 | 4,086,080 |
| 2024-10-02 | $83.33 | $85.43 | $83.10 | $84.74 | $84.74 | 6,042,368 |
| 2024-10-01 | $83.82 | $83.98 | $82.82 | $83.94 | $83.94 | 6,619,022 |
| 2024-09-30 | $83.15 | $84.25 | $83.14 | $83.84 | $83.84 | 5,116,174 |
| 2024-09-27 | $83.23 | $84.33 | $83.04 | $83.61 | $83.61 | 5,456,738 |
| 2024-09-26 | $82.02 | $83.12 | $81.83 | $83.04 | $83.04 | 5,654,508 |
| 2024-09-25 | $83.94 | $83.99 | $82.15 | $82.21 | $82.21 | 8,375,549 |
| 2024-09-24 | $83.79 | $84.28 | $83.34 | $83.79 | $83.79 | 7,985,228 |
| 2024-09-23 | $84.25 | $84.46 | $83.48 | $83.99 | $83.99 | 6,474,411 |
| 2024-09-20 | $83.26 | $83.99 | $82.75 | $83.94 | $83.94 | 24,925,966 |
| 2024-09-19 | $84.39 | $84.65 | $83.43 | $83.90 | $83.90 | 8,798,289 |
| 2024-09-18 | $83.37 | $84.52 | $82.76 | $83.89 | $83.89 | 9,199,497 |
| 2024-09-17 | $83.06 | $83.34 | $82.38 | $83.05 | $83.05 | 7,078,516 |
| 2024-09-16 | $83.00 | $83.58 | $82.52 | $83.16 | $83.16 | 7,844,342 |
| 2024-09-13 | $81.95 | $83.17 | $81.57 | $82.81 | $82.81 | 6,530,266 |
| 2024-09-12 | $83.02 | $84.89 | $81.98 | $83.16 | $82.39 | 11,450,948 |
| 2024-09-11 | $81.14 | $81.20 | $79.64 | $80.94 | $80.19 | 6,144,890 |
| 2024-09-10 | $79.17 | $81.56 | $78.73 | $81.44 | $80.69 | 6,868,984 |
| 2024-09-09 | $78.40 | $80.20 | $78.36 | $79.17 | $78.44 | 5,571,522 |
| 2024-09-06 | $79.11 | $79.21 | $78.26 | $78.72 | $77.99 | 9,220,980 |
| 2024-09-05 | $78.95 | $79.32 | $77.74 | $78.77 | $78.04 | 4,306,352 |
| 2024-09-04 | $79.67 | $80.00 | $78.72 | $79.13 | $78.40 | 3,877,381 |
| 2024-09-03 | $79.79 | $80.44 | $79.40 | $79.70 | $78.97 | 8,733,261 |
| 2024-08-30 | $79.43 | $80.25 | $78.60 | $79.00 | $78.27 | 6,205,320 |
| 2024-08-29 | $78.93 | $79.65 | $78.25 | $79.45 | $78.72 | 5,544,959 |
| 2024-08-28 | $77.46 | $79.45 | $77.23 | $78.56 | $77.84 | 6,214,101 |
| 2024-08-27 | $77.21 | $77.46 | $76.69 | $77.00 | $76.29 | 3,902,006 |
| 2024-08-26 | $76.80 | $77.43 | $76.42 | $76.96 | $76.25 | 2,926,973 |
| 2024-08-23 | $76.09 | $77.12 | $75.91 | $76.72 | $76.01 | 6,847,053 |
| 2024-08-22 | $75.57 | $76.26 | $75.35 | $75.90 | $75.20 | 5,930,767 |
| 2024-08-21 | $74.85 | $75.38 | $74.80 | $75.13 | $74.44 | 3,659,920 |
| 2024-08-20 | $74.54 | $74.90 | $74.34 | $74.75 | $74.06 | 3,668,023 |
| 2024-08-19 | $73.34 | $74.52 | $73.27 | $74.45 | $73.76 | 3,727,911 |
| 2024-08-16 | $73.94 | $74.24 | $72.89 | $73.78 | $73.10 | 5,148,098 |
| 2024-08-15 | $74.38 | $75.01 | $73.75 | $74.34 | $73.66 | 5,196,720 |
| 2024-08-14 | $73.51 | $74.35 | $72.99 | $74.14 | $73.46 | 4,747,771 |
| 2024-08-13 | $72.95 | $74.25 | $72.67 | $73.98 | $73.30 | 4,356,873 |
| 2024-08-12 | $73.34 | $73.49 | $72.43 | $72.99 | $72.32 | 5,606,870 |
| 2024-08-09 | $74.94 | $76.25 | $72.81 | $73.66 | $73.66 | 9,545,056 |
| 2024-08-08 | $74.05 | $75.75 | $73.77 | $75.59 | $75.59 | 7,786,349 |
| 2024-08-07 | $74.51 | $75.32 | $73.95 | $74.00 | $74.00 | 4,214,724 |
| 2024-08-06 | $74.50 | $75.51 | $74.15 | $74.19 | $74.19 | 5,311,082 |
| 2024-08-05 | $76.88 | $77.18 | $74.29 | $74.83 | $74.83 | 7,349,147 |
| 2024-08-02 | $77.79 | $78.21 | $75.54 | $76.77 | $76.77 | 6,458,108 |
| 2024-08-01 | $76.11 | $77.21 | $75.81 | $76.49 | $76.49 | 5,662,514 |
| 2024-07-31 | $77.89 | $77.97 | $75.87 | $76.06 | $76.06 | 7,051,985 |
| 2024-07-30 | $77.42 | $78.45 | $76.62 | $78.05 | $78.05 | 6,120,753 |
| 2024-07-29 | $77.12 | $77.98 | $76.81 | $77.73 | $77.73 | 4,571,229 |
| 2024-07-26 | $76.03 | $78.29 | $75.74 | $77.01 | $77.01 | 7,453,639 |
| 2024-07-25 | $74.75 | $77.34 | $74.38 | $76.51 | $76.51 | 11,733,380 |
| 2024-07-24 | $71.66 | $73.60 | $71.42 | $73.50 | $73.50 | 6,599,992 |
| 2024-07-23 | $71.95 | $72.29 | $70.78 | $71.17 | $71.17 | 4,502,431 |
| 2024-07-22 | $72.89 | $73.32 | $72.02 | $72.41 | $72.41 | 6,420,756 |
| 2024-07-19 | $73.51 | $73.74 | $71.96 | $72.56 | $72.56 | 5,571,805 |
| 2024-07-18 | $72.60 | $74.92 | $72.50 | $73.51 | $73.51 | 8,120,132 |
| 2024-07-17 | $72.01 | $73.98 | $72.01 | $73.30 | $73.30 | 7,220,076 |
| 2024-07-16 | $70.33 | $72.05 | $70.33 | $71.64 | $71.64 | 5,127,671 |
| 2024-07-15 | $70.40 | $71.25 | $70.21 | $70.81 | $70.81 | 7,569,321 |
| 2024-07-12 | $70.25 | $70.68 | $69.91 | $69.96 | $69.96 | 5,101,030 |
| 2024-07-11 | $68.22 | $70.30 | $68.14 | $69.97 | $69.97 | 9,598,371 |
| 2024-07-10 | $67.83 | $68.86 | $67.65 | $68.75 | $68.75 | 4,101,571 |
| 2024-07-09 | $67.10 | $67.97 | $66.34 | $67.76 | $67.76 | 5,364,467 |
| 2024-07-08 | $67.87 | $68.18 | $67.03 | $67.55 | $67.55 | 5,746,976 |
| 2024-07-05 | $66.62 | $66.93 | $66.01 | $66.69 | $66.69 | 4,211,698 |
| 2024-07-03 | $68.24 | $68.33 | $66.58 | $66.59 | $66.59 | 3,995,673 |
| 2024-07-02 | $68.30 | $68.49 | $67.58 | $68.40 | $68.40 | 4,846,198 |
| 2024-07-01 | $68.63 | $69.99 | $68.50 | $68.64 | $68.64 | 5,143,253 |
| 2024-06-28 | $68.83 | $69.00 | $68.06 | $68.61 | $68.61 | 8,032,728 |
| 2024-06-27 | $69.14 | $69.59 | $68.52 | $68.83 | $68.83 | 7,176,254 |
| 2024-06-26 | $69.19 | $70.23 | $68.90 | $69.31 | $69.31 | 5,795,227 |
| 2024-06-25 | $70.64 | $71.48 | $69.53 | $69.61 | $69.61 | 9,401,473 |
| 2024-06-24 | $71.00 | $72.07 | $70.56 | $70.73 | $70.73 | 10,915,468 |
| 2024-06-21 | $71.55 | $72.18 | $69.56 | $70.67 | $70.67 | 31,302,588 |
| 2024-06-20 | $65.03 | $69.47 | $64.86 | $68.49 | $68.49 | 25,061,693 |
| 2024-06-18 | $64.17 | $64.34 | $62.69 | $63.15 | $63.15 | 6,684,551 |
| 2024-06-17 | $64.75 | $64.94 | $64.00 | $64.27 | $64.27 | 5,915,788 |
| 2024-06-14 | $62.75 | $65.62 | $62.71 | $65.06 | $65.06 | 9,793,590 |
| 2024-06-13 | $64.06 | $64.17 | $63.50 | $63.56 | $62.82 | 6,502,391 |
| 2024-06-12 | $65.00 | $65.22 | $63.86 | $64.34 | $64.34 | 5,846,052 |
| 2024-06-11 | $64.65 | $64.90 | $64.25 | $64.89 | $64.89 | 3,859,589 |
| 2024-06-10 | $64.56 | $65.28 | $64.04 | $65.25 | $65.25 | 11,593,489 |
| 2024-06-07 | $63.82 | $64.92 | $63.56 | $64.70 | $64.70 | 7,412,695 |
| 2024-06-06 | $63.80 | $64.29 | $63.50 | $63.85 | $63.85 | 6,087,410 |
| 2024-06-05 | $64.18 | $64.42 | $63.31 | $63.88 | $63.88 | 6,145,808 |
| 2024-06-04 | $63.54 | $64.60 | $63.20 | $64.16 | $64.16 | 6,593,105 |
| 2024-06-03 | $64.30 | $64.89 | $63.18 | $63.43 | $63.43 | 8,560,896 |
| 2024-05-31 | $62.72 | $64.30 | $62.07 | $64.27 | $64.27 | 14,509,333 |
| 2024-05-30 | $63.48 | $64.34 | $63.07 | $64.08 | $64.08 | 7,127,599 |
| 2024-05-29 | $63.50 | $63.91 | $63.10 | $63.50 | $63.50 | 5,609,571 |
| 2024-05-28 | $65.31 | $65.55 | $63.74 | $63.94 | $63.94 | 5,593,404 |
| 2024-05-24 | $66.38 | $66.43 | $65.21 | $65.68 | $65.68 | 5,971,044 |
| 2024-05-23 | $67.56 | $67.63 | $66.01 | $66.17 | $66.17 | 5,625,302 |
| 2024-05-22 | $67.18 | $67.89 | $66.97 | $67.80 | $67.80 | 6,227,702 |
| 2024-05-21 | $67.80 | $67.90 | $66.84 | $67.29 | $67.29 | 5,701,228 |
| 2024-05-20 | $67.72 | $68.04 | $67.38 | $67.90 | $67.90 | 4,719,854 |
| 2024-05-17 | $67.82 | $67.82 | $67.21 | $67.72 | $67.72 | 3,579,110 |
| 2024-05-16 | $67.01 | $67.97 | $66.85 | $67.86 | $67.86 | 4,831,970 |
| 2024-05-15 | $67.93 | $67.98 | $66.97 | $67.01 | $67.01 | 7,532,064 |
| 2024-05-14 | $68.00 | $68.37 | $67.05 | $67.65 | $67.65 | 4,356,239 |
| 2024-05-13 | $66.15 | $67.59 | $66.13 | $67.54 | $67.54 | 6,736,457 |
| 2024-05-10 | $64.72 | $66.20 | $64.67 | $65.96 | $65.96 | 8,703,140 |
| 2024-05-09 | $65.18 | $65.22 | $64.52 | $64.58 | $64.58 | 6,048,572 |
| 2024-05-08 | $65.57 | $65.61 | $64.76 | $64.92 | $64.92 | 5,134,980 |
| 2024-05-07 | $65.43 | $66.14 | $65.16 | $65.46 | $65.46 | 7,240,180 |
| 2024-05-06 | $64.78 | $65.56 | $64.34 | $65.54 | $65.54 | 7,187,265 |
| 2024-05-03 | $65.51 | $65.53 | $64.33 | $64.78 | $64.78 | 7,822,720 |
| 2024-05-02 | $65.75 | $65.80 | $64.89 | $65.33 | $65.33 | 5,571,500 |
| 2024-05-01 | $65.32 | $65.89 | $64.97 | $65.51 | $65.51 | 7,232,520 |
| 2024-04-30 | $65.62 | $65.64 | $64.82 | $65.20 | $65.20 | 7,436,603 |
| 2024-04-29 | $65.30 | $66.91 | $65.20 | $65.94 | $65.94 | 7,838,836 |
| 2024-04-26 | $65.50 | $66.35 | $64.63 | $65.42 | $65.42 | 12,382,425 |
| 2024-04-25 | $67.47 | $67.90 | $65.09 | $65.27 | $65.27 | 15,171,959 |
| 2024-04-24 | $66.58 | $67.19 | $66.37 | $67.08 | $67.08 | 8,467,060 |
| 2024-04-23 | $67.09 | $67.68 | $67.00 | $67.03 | $67.03 | 5,240,249 |
| 2024-04-22 | $66.93 | $67.57 | $66.74 | $66.95 | $66.95 | 5,622,367 |
| 2024-04-19 | $66.25 | $66.83 | $66.16 | $66.76 | $66.76 | 10,657,002 |
| 2024-04-18 | $67.01 | $67.02 | $65.90 | $66.16 | $66.16 | 6,442,224 |
| 2024-04-17 | $67.35 | $67.55 | $66.89 | $66.93 | $66.93 | 5,287,730 |
| 2024-04-16 | $67.80 | $67.89 | $67.19 | $67.31 | $67.31 | 4,975,048 |
| 2024-04-15 | $68.27 | $68.46 | $67.70 | $67.75 | $67.75 | 7,717,826 |
| 2024-04-12 | $68.52 | $68.62 | $67.62 | $68.07 | $68.07 | 5,691,760 |
| 2024-04-11 | $68.46 | $69.03 | $68.31 | $68.65 | $68.65 | 6,071,511 |
| 2024-04-10 | $69.76 | $69.76 | $68.06 | $68.12 | $68.12 | 7,983,148 |
| 2024-04-09 | $69.16 | $69.95 | $69.11 | $69.94 | $69.94 | 5,924,776 |
| 2024-04-08 | $69.05 | $69.55 | $69.05 | $69.42 | $69.42 | 4,580,769 |
| 2024-04-05 | $69.69 | $70.01 | $68.54 | $69.58 | $69.58 | 6,508,623 |
| 2024-04-04 | $71.24 | $71.39 | $69.40 | $69.55 | $69.55 | 7,276,609 |
| 2024-04-03 | $72.00 | $72.17 | $70.70 | $70.89 | $70.89 | 5,140,077 |
| 2024-04-02 | $72.82 | $72.85 | $71.90 | $72.09 | $72.09 | 5,978,841 |
| 2024-04-01 | $73.22 | $73.22 | $72.38 | $72.88 | $72.88 | 3,749,138 |
| 2024-03-28 | $73.25 | $73.87 | $73.20 | $73.25 | $73.25 | 8,369,703 |
| 2024-03-27 | $72.92 | $73.06 | $72.55 | $73.01 | $73.01 | 7,747,590 |
| 2024-03-26 | $72.32 | $72.66 | $72.11 | $72.41 | $72.41 | 5,362,890 |
| 2024-03-25 | $72.50 | $72.84 | $72.20 | $72.58 | $72.58 | 5,543,898 |
| 2024-03-22 | $73.11 | $73.23 | $72.56 | $72.61 | $72.61 | 7,730,620 |
| 2024-03-21 | $73.90 | $74.28 | $73.03 | $73.09 | $73.09 | 5,836,856 |
| 2024-03-20 | $73.27 | $73.98 | $72.80 | $73.98 | $73.98 | 7,311,351 |
| 2024-03-19 | $73.34 | $73.77 | $73.19 | $73.41 | $73.41 | 8,661,777 |
| 2024-03-18 | $73.69 | $74.17 | $73.21 | $73.26 | $73.26 | 6,939,612 |
| 2024-03-15 | $74.25 | $74.66 | $73.29 | $73.69 | $73.69 | 13,963,774 |
| 2024-03-14 | $74.72 | $75.02 | $73.82 | $74.21 | $74.21 | 8,094,815 |
| 2024-03-13 | $75.49 | $76.18 | $74.96 | $75.94 | $75.94 | 5,972,058 |
| 2024-03-12 | $75.25 | $75.34 | $74.25 | $75.08 | $75.08 | 5,926,281 |
| 2024-03-11 | $74.88 | $76.21 | $74.83 | $75.32 | $75.32 | 7,390,994 |
| 2024-03-08 | $73.96 | $75.44 | $73.66 | $75.12 | $75.12 | 9,519,011 |
| 2024-03-07 | $72.97 | $74.08 | $72.68 | $73.66 | $73.66 | 9,902,838 |
| 2024-03-06 | $72.88 | $73.32 | $72.51 | $72.63 | $72.63 | 6,170,328 |
| 2024-03-05 | $72.40 | $73.01 | $72.10 | $72.99 | $72.99 | 6,280,430 |
| 2024-03-04 | $72.39 | $72.60 | $71.96 | $72.25 | $72.25 | 5,750,080 |
| 2024-03-01 | $72.28 | $72.66 | $72.04 | $72.31 | $72.31 | 5,317,175 |
| 2024-02-29 | $72.72 | $72.91 | $71.92 | $72.10 | $72.10 | 8,583,444 |
| 2024-02-28 | $73.18 | $73.25 | $72.61 | $72.70 | $72.70 | 4,245,558 |
| 2024-02-27 | $72.85 | $73.14 | $72.63 | $73.02 | $73.02 | 6,090,379 |
| 2024-02-26 | $73.50 | $73.89 | $72.84 | $72.95 | $72.95 | 5,177,937 |
| 2024-02-23 | $73.25 | $74.24 | $73.00 | $73.55 | $73.55 | 5,573,505 |
| 2024-02-22 | $72.26 | $72.89 | $71.83 | $72.78 | $72.78 | 7,323,717 |
| 2024-02-21 | $72.51 | $73.29 | $72.51 | $73.20 | $73.20 | 6,233,571 |
| 2024-02-20 | $71.59 | $72.73 | $71.45 | $72.04 | $72.04 | 7,874,245 |
| 2024-02-16 | $73.00 | $73.09 | $71.37 | $71.58 | $71.58 | 12,823,245 |
| 2024-02-15 | $73.04 | $73.57 | $72.81 | $73.37 | $73.37 | 5,482,851 |
| 2024-02-14 | $73.11 | $73.83 | $72.83 | $73.04 | $73.04 | 7,487,680 |
| 2024-02-13 | $74.69 | $74.77 | $72.97 | $73.53 | $73.53 | 8,560,069 |
| 2024-02-12 | $73.41 | $75.14 | $73.11 | $74.45 | $74.45 | 7,605,845 |
| 2024-02-09 | $73.82 | $74.12 | $72.81 | $73.67 | $73.67 | 10,718,253 |
| 2024-02-08 | $74.40 | $74.59 | $73.03 | $73.80 | $73.80 | 8,815,205 |
| 2024-02-07 | $76.21 | $76.45 | $73.94 | $74.42 | $74.42 | 12,449,831 |
| 2024-02-06 | $76.87 | $77.87 | $76.71 | $77.72 | $77.72 | 8,121,246 |
| 2024-02-05 | $76.65 | $77.05 | $76.01 | $76.71 | $76.71 | 6,690,385 |
| 2024-02-02 | $77.61 | $77.99 | $76.91 | $76.96 | $76.96 | 7,588,850 |
| 2024-02-01 | $78.00 | $78.58 | $77.40 | $78.16 | $78.16 | 7,697,961 |
| 2024-01-31 | $78.79 | $79.03 | $78.01 | $78.26 | $78.26 | 7,637,274 |
| 2024-01-30 | $78.80 | $78.90 | $77.96 | $78.62 | $78.62 | 8,102,375 |
| 2024-01-29 | $79.65 | $80.01 | $78.91 | $79.07 | $79.07 | 6,585,955 |
| 2024-01-26 | $80.23 | $80.51 | $79.40 | $79.52 | $79.52 | 5,481,416 |
| 2024-01-25 | $80.08 | $81.06 | $79.55 | $80.23 | $80.23 | 8,337,419 |
| 2024-01-24 | $79.56 | $79.90 | $78.48 | $79.53 | $79.53 | 7,426,295 |
| 2024-01-23 | $78.54 | $79.88 | $78.39 | $79.48 | $79.48 | 7,837,815 |
| 2024-01-22 | $80.50 | $80.75 | $77.37 | $78.43 | $78.43 | 20,378,551 |
| 2024-01-19 | $86.38 | $87.87 | $86.09 | $87.29 | $87.29 | 6,400,664 |
| 2024-01-18 | $85.76 | $86.55 | $85.33 | $86.40 | $86.40 | 6,260,570 |
| 2024-01-17 | $85.83 | $86.58 | $85.57 | $86.48 | $86.48 | 5,809,469 |
| 2024-01-16 | $85.85 | $86.09 | $85.31 | $85.99 | $85.99 | 5,139,530 |
| 2024-01-12 | $85.88 | $86.45 | $85.64 | $86.38 | $86.38 | 5,884,164 |
| 2024-01-11 | $84.32 | $85.48 | $84.04 | $85.39 | $85.39 | 5,862,246 |
| 2024-01-10 | $83.90 | $84.94 | $83.37 | $84.50 | $84.50 | 8,380,344 |
| 2024-01-09 | $83.52 | $86.29 | $83.19 | $86.06 | $86.06 | 7,595,043 |
| 2024-01-08 | $82.86 | $84.07 | $82.50 | $83.99 | $83.99 | 8,641,184 |
| 2024-01-05 | $84.30 | $84.52 | $83.25 | $83.31 | $83.31 | 7,341,740 |
| 2024-01-04 | $83.79 | $84.95 | $83.44 | $84.48 | $84.48 | 5,881,040 |
| 2024-01-03 | $83.65 | $84.21 | $82.97 | $83.48 | $83.48 | 7,329,590 |
| 2024-01-02 | $80.91 | $83.76 | $80.87 | $83.24 | $83.24 | 7,417,495 |
| 2023-12-29 | $81.07 | $81.30 | $80.69 | $81.01 | $81.01 | 3,586,926 |
| 2023-12-28 | $80.52 | $81.26 | $80.38 | $81.14 | $81.14 | 3,553,165 |
| 2023-12-27 | $80.11 | $80.75 | $79.74 | $80.37 | $80.37 | 3,539,557 |
| 2023-12-26 | $79.72 | $80.06 | $79.39 | $79.95 | $79.95 | 2,659,492 |
| 2023-12-22 | $79.20 | $80.00 | $79.16 | $79.66 | $79.66 | 4,109,738 |
| 2023-12-21 | $78.82 | $79.42 | $78.52 | $78.93 | $78.93 | 3,789,064 |
| 2023-12-20 | $79.66 | $79.78 | $78.58 | $78.59 | $78.59 | 5,227,782 |
| 2023-12-19 | $79.58 | $80.02 | $79.22 | $79.49 | $79.49 | 6,931,158 |
| 2023-12-18 | $80.63 | $80.63 | $79.43 | $79.50 | $79.50 | 4,850,703 |
| 2023-12-15 | $81.35 | $82.31 | $80.10 | $80.33 | $80.33 | 20,354,199 |
| 2023-12-14 | $82.40 | $82.46 | $81.07 | $81.78 | $81.78 | 8,531,101 |
| 2023-12-13 | $81.30 | $83.12 | $80.89 | $83.09 | $82.33 | 10,582,405 |
| 2023-12-12 | $80.78 | $81.18 | $80.06 | $80.82 | $80.82 | 6,118,338 |
| 2023-12-11 | $79.63 | $80.84 | $79.46 | $80.09 | $80.09 | 8,189,977 |
| 2023-12-08 | $78.11 | $79.24 | $77.94 | $79.02 | $79.02 | 6,568,994 |
| 2023-12-07 | $79.58 | $79.81 | $77.85 | $78.05 | $78.05 | 8,588,558 |
| 2023-12-06 | $79.25 | $80.18 | $79.04 | $79.36 | $79.36 | 5,697,226 |
| 2023-12-05 | $78.37 | $79.28 | $77.85 | $79.02 | $79.02 | 6,277,013 |
| 2023-12-04 | $77.29 | $78.47 | $77.16 | $78.34 | $78.34 | 8,194,691 |
| 2023-12-01 | $76.78 | $77.66 | $76.20 | $77.65 | $77.65 | 5,400,471 |
| 2023-11-30 | $75.38 | $76.74 | $75.31 | $76.60 | $76.60 | 10,393,741 |
| 2023-11-29 | $74.85 | $75.45 | $74.68 | $75.23 | $75.23 | 5,091,775 |
| 2023-11-28 | $74.80 | $74.95 | $74.19 | $74.51 | $74.51 | 6,792,720 |
| 2023-11-27 | $75.11 | $75.30 | $74.52 | $74.92 | $74.92 | 4,552,184 |
| 2023-11-24 | $75.89 | $75.99 | $75.03 | $75.38 | $75.38 | 1,931,048 |
| 2023-11-22 | $74.99 | $75.73 | $74.90 | $75.70 | $75.70 | 4,419,129 |
| 2023-11-21 | $76.00 | $76.15 | $74.54 | $74.69 | $74.69 | 5,120,372 |
| 2023-11-20 | $75.23 | $76.10 | $75.07 | $76.00 | $76.00 | 7,012,251 |
| 2023-11-17 | $74.89 | $75.51 | $74.57 | $75.45 | $75.45 | 7,406,606 |
| 2023-11-16 | $75.53 | $76.15 | $73.99 | $74.52 | $74.52 | 6,820,760 |
| 2023-11-15 | $74.23 | $75.46 | $74.11 | $75.04 | $75.04 | 7,102,130 |
| 2023-11-14 | $75.32 | $75.72 | $74.55 | $74.72 | $74.72 | 5,534,445 |
| 2023-11-13 | $75.37 | $75.65 | $74.54 | $74.93 | $74.93 | 4,742,560 |
| 2023-11-10 | $75.46 | $76.03 | $74.87 | $75.92 | $75.92 | 5,946,775 |
| 2023-11-09 | $77.53 | $77.71 | $74.73 | $74.98 | $74.98 | 8,878,924 |
| 2023-11-08 | $77.49 | $78.26 | $75.09 | $77.90 | $77.90 | 13,103,484 |
| 2023-11-07 | $81.07 | $81.35 | $80.32 | $80.61 | $80.61 | 7,609,016 |
| 2023-11-06 | $81.67 | $81.98 | $80.74 | $81.14 | $81.14 | 6,649,996 |
| 2023-11-03 | $82.00 | $82.59 | $81.51 | $81.59 | $81.59 | 7,040,044 |
| 2023-11-02 | $79.81 | $81.31 | $79.64 | $81.23 | $81.23 | 6,166,113 |
| 2023-11-01 | $79.00 | $80.42 | $78.81 | $80.19 | $80.19 | 5,446,074 |
| 2023-10-31 | $77.59 | $78.71 | $77.46 | $78.54 | $78.54 | 4,684,184 |
| 2023-10-30 | $76.92 | $77.99 | $76.90 | $77.77 | $77.77 | 4,760,785 |
| 2023-10-27 | $78.39 | $78.50 | $76.33 | $76.62 | $76.62 | 6,037,772 |
| 2023-10-26 | $78.51 | $78.95 | $77.64 | $78.50 | $78.50 | 4,524,784 |
| 2023-10-25 | $77.91 | $78.60 | $77.43 | $78.39 | $78.39 | 5,148,042 |
| 2023-10-24 | $77.59 | $78.54 | $77.28 | $78.15 | $78.15 | 5,424,853 |
| 2023-10-23 | $77.70 | $77.98 | $77.17 | $77.56 | $77.56 | 4,049,810 |
| 2023-10-20 | $78.74 | $79.09 | $77.74 | $77.80 | $77.80 | 5,183,656 |
| 2023-10-19 | $79.07 | $79.87 | $78.23 | $78.44 | $78.44 | 5,563,541 |
| 2023-10-18 | $80.47 | $80.71 | $79.53 | $79.67 | $79.67 | 6,781,870 |
| 2023-10-17 | $79.19 | $81.07 | $78.61 | $80.48 | $80.48 | 10,602,218 |
| 2023-10-16 | $77.74 | $79.45 | $77.63 | $79.20 | $79.20 | 6,958,195 |
| 2023-10-13 | $77.19 | $77.86 | $76.97 | $77.65 | $77.65 | 5,651,907 |
| 2023-10-12 | $76.88 | $77.11 | $76.29 | $76.76 | $76.76 | 4,038,083 |
| 2023-10-11 | $76.25 | $77.01 | $76.01 | $76.96 | $76.96 | 4,434,127 |
| 2023-10-10 | $75.06 | $76.46 | $74.78 | $75.97 | $75.97 | 5,040,261 |
| 2023-10-09 | $74.78 | $75.34 | $74.24 | $75.06 | $75.06 | 3,393,989 |
| 2023-10-06 | $74.46 | $75.01 | $73.91 | $74.74 | $74.74 | 4,635,272 |
| 2023-10-05 | $74.67 | $75.03 | $74.15 | $74.70 | $74.70 | 4,781,934 |
| 2023-10-04 | $73.30 | $74.82 | $73.25 | $74.74 | $74.74 | 4,707,663 |
| 2023-10-03 | $73.21 | $73.87 | $72.87 | $73.27 | $73.27 | 6,075,317 |
| 2023-10-02 | $75.00 | $75.04 | $73.16 | $74.10 | $74.10 | 4,578,676 |
| 2023-09-29 | $75.51 | $75.75 | $74.58 | $74.94 | $74.94 | 4,179,998 |
| 2023-09-28 | $75.79 | $76.05 | $75.21 | $75.42 | $75.42 | 3,483,111 |
| 2023-09-27 | $75.67 | $76.06 | $75.14 | $75.55 | $75.55 | 4,442,649 |
| 2023-09-26 | $75.41 | $76.27 | $75.32 | $75.53 | $75.53 | 5,643,933 |
| 2023-09-25 | $74.75 | $74.93 | $74.53 | $74.83 | $74.83 | 3,885,751 |
| 2023-09-22 | $74.76 | $75.62 | $74.35 | $75.01 | $75.01 | 4,351,920 |
| 2023-09-21 | $75.88 | $76.14 | $75.22 | $75.27 | $75.27 | 5,272,598 |
| 2023-09-20 | $75.98 | $76.39 | $75.73 | $75.82 | $75.82 | 4,826,589 |
| 2023-09-19 | $75.39 | $76.13 | $75.26 | $75.77 | $75.77 | 4,002,720 |
| 2023-09-18 | $75.86 | $76.15 | $75.14 | $75.62 | $75.62 | 3,337,942 |
| 2023-09-15 | $77.21 | $77.41 | $75.42 | $75.67 | $75.67 | 11,145,107 |
| 2023-09-14 | $76.79 | $77.73 | $76.74 | $77.36 | $77.36 | 4,424,387 |
| 2023-09-13 | $77.00 | $77.53 | $76.92 | $77.31 | $76.57 | 4,407,900 |
| 2023-09-12 | $76.99 | $77.23 | $76.28 | $76.80 | $76.06 | 4,181,296 |
| 2023-09-11 | $76.05 | $77.17 | $76.00 | $77.04 | $76.30 | 8,053,756 |
| 2023-09-08 | $76.12 | $76.60 | $75.05 | $76.00 | $75.27 | 6,695,505 |
| 2023-09-07 | $74.62 | $74.76 | $73.71 | $73.94 | $73.23 | 6,586,147 |
| 2023-09-06 | $75.12 | $75.14 | $73.25 | $74.24 | $73.53 | 5,753,846 |
| 2023-09-05 | $76.95 | $77.00 | $75.13 | $75.16 | $75.16 | 5,974,084 |
| 2023-09-01 | $77.22 | $77.41 | $76.48 | $76.65 | $76.65 | 2,993,042 |
| 2023-08-31 | $77.28 | $77.41 | $76.24 | $76.48 | $76.48 | 9,200,069 |
| 2023-08-30 | $78.22 | $78.50 | $77.53 | $77.66 | $77.66 | 3,298,134 |
| 2023-08-29 | $77.25 | $78.25 | $77.05 | $78.21 | $78.21 | 4,156,307 |
| 2023-08-28 | $77.29 | $77.49 | $76.63 | $77.04 | $77.04 | 2,783,563 |
| 2023-08-25 | $76.61 | $77.19 | $76.07 | $76.86 | $76.86 | 3,773,271 |
| 2023-08-24 | $77.25 | $78.14 | $76.29 | $76.33 | $76.33 | 4,793,948 |
| 2023-08-23 | $78.30 | $78.98 | $76.96 | $77.04 | $77.04 | 7,422,835 |
| 2023-08-22 | $75.69 | $76.75 | $75.36 | $76.35 | $76.35 | 4,536,485 |
| 2023-08-21 | $75.67 | $76.26 | $75.54 | $75.94 | $75.94 | 5,359,172 |
| 2023-08-18 | $76.55 | $76.71 | $75.70 | $75.88 | $75.88 | 6,483,931 |
| 2023-08-17 | $77.99 | $78.11 | $76.50 | $76.50 | $76.50 | 5,741,193 |
| 2023-08-16 | $79.12 | $80.55 | $77.91 | $78.00 | $78.00 | 7,264,693 |
| 2023-08-15 | $79.63 | $80.21 | $78.96 | $79.64 | $79.64 | 3,798,828 |
| 2023-08-14 | $80.06 | $80.42 | $79.52 | $79.85 | $79.85 | 3,681,994 |
| 2023-08-11 | $80.00 | $80.13 | $79.46 | $80.00 | $80.00 | 3,383,722 |
| 2023-08-10 | $80.38 | $81.09 | $79.95 | $80.00 | $80.00 | 3,776,325 |
| 2023-08-09 | $80.57 | $81.43 | $80.03 | $80.17 | $80.17 | 4,551,333 |
| 2023-08-08 | $80.69 | $80.92 | $78.78 | $80.08 | $80.08 | 5,546,495 |
| 2023-08-07 | $78.33 | $80.97 | $77.94 | $80.67 | $80.67 | 6,831,501 |
| 2023-08-04 | $77.38 | $80.14 | $77.25 | $78.68 | $78.68 | 9,062,442 |
| 2023-08-03 | $75.72 | $75.82 | $75.17 | $75.53 | $75.53 | 5,748,804 |
| 2023-08-02 | $76.00 | $76.32 | $75.35 | $75.68 | $75.68 | 5,325,487 |
| 2023-08-01 | $76.09 | $76.38 | $75.10 | $75.68 | $75.68 | 4,025,933 |
| 2023-07-31 | $76.67 | $76.89 | $75.85 | $76.14 | $76.14 | 6,059,581 |
| 2023-07-28 | $76.42 | $77.32 | $76.34 | $76.86 | $76.86 | 5,026,550 |
| 2023-07-27 | $77.33 | $78.28 | $76.40 | $76.51 | $76.51 | 6,258,578 |
| 2023-07-26 | $76.77 | $77.38 | $76.62 | $77.19 | $77.19 | 4,049,720 |
| 2023-07-25 | $77.02 | $78.15 | $76.86 | $77.23 | $77.23 | 5,298,431 |
| 2023-07-24 | $79.82 | $80.18 | $76.25 | $77.66 | $77.66 | 11,334,045 |
| 2023-07-21 | $80.41 | $81.13 | $80.00 | $80.64 | $80.64 | 14,984,374 |
| 2023-07-20 | $79.56 | $80.78 | $79.54 | $79.94 | $79.94 | 6,046,049 |
| 2023-07-19 | $78.10 | $79.60 | $78.10 | $78.96 | $78.96 | 5,351,637 |
| 2023-07-18 | $77.54 | $78.87 | $77.40 | $78.22 | $78.22 | 5,245,145 |
| 2023-07-17 | $76.67 | $77.76 | $76.46 | $77.48 | $77.48 | 4,954,592 |
| 2023-07-14 | $76.61 | $77.64 | $76.46 | $77.19 | $77.19 | 5,977,588 |
| 2023-07-13 | $76.70 | $77.29 | $76.30 | $76.71 | $76.71 | 3,341,667 |
| 2023-07-12 | $76.36 | $77.18 | $76.33 | $76.38 | $76.38 | 5,185,153 |
| 2023-07-11 | $75.49 | $76.25 | $75.36 | $76.12 | $76.12 | 3,530,239 |
| 2023-07-10 | $74.50 | $75.88 | $74.45 | $75.69 | $75.69 | 5,554,910 |
| 2023-07-07 | $75.66 | $75.94 | $74.33 | $74.42 | $74.42 | 6,550,657 |
| 2023-07-06 | $76.91 | $77.04 | $76.02 | $76.24 | $76.24 | 5,020,781 |
| 2023-07-05 | $76.57 | $77.60 | $76.10 | $77.24 | $77.24 | 5,308,332 |
| 2023-07-03 | $76.26 | $76.84 | $75.84 | $76.72 | $76.72 | 3,437,332 |
| 2023-06-30 | $76.49 | $77.24 | $76.16 | $77.07 | $77.07 | 6,017,248 |
| 2023-06-29 | $75.88 | $76.48 | $75.49 | $76.01 | $76.01 | 5,296,008 |
| 2023-06-28 | $75.92 | $76.22 | $75.25 | $76.18 | $76.18 | 4,486,929 |
| 2023-06-27 | $76.65 | $76.89 | $75.80 | $76.01 | $76.01 | 5,111,206 |
| 2023-06-26 | $77.20 | $77.20 | $74.96 | $76.56 | $76.56 | 6,106,237 |
| 2023-06-23 | $78.33 | $78.36 | $77.26 | $77.47 | $77.47 | 4,815,731 |
| 2023-06-22 | $77.75 | $78.19 | $77.31 | $78.11 | $78.11 | 3,408,858 |
| 2023-06-21 | $77.67 | $78.45 | $77.00 | $77.61 | $77.61 | 4,854,566 |
| 2023-06-20 | $78.64 | $79.18 | $77.71 | $77.71 | $77.71 | 5,410,061 |
| 2023-06-16 | $79.25 | $79.53 | $78.50 | $78.86 | $78.86 | 13,982,721 |
| 2023-06-15 | $78.28 | $79.01 | $77.77 | $79.00 | $79.00 | 6,526,216 |
| 2023-06-14 | $78.04 | $78.40 | $77.32 | $77.95 | $77.95 | 6,069,411 |
| 2023-06-13 | $77.00 | $78.50 | $76.90 | $78.45 | $77.70 | 4,920,512 |
| 2023-06-12 | $78.20 | $78.30 | $76.81 | $77.86 | $77.12 | 5,687,482 |
| 2023-06-09 | $77.52 | $78.40 | $77.28 | $78.12 | $77.38 | 6,375,501 |
| 2023-06-08 | $75.76 | $78.46 | $75.76 | $78.40 | $77.65 | 8,860,670 |
| 2023-06-07 | $76.15 | $76.23 | $75.12 | $76.08 | $75.35 | 7,037,539 |
| 2023-06-06 | $78.29 | $78.43 | $76.02 | $76.20 | $75.47 | 5,408,479 |
| 2023-06-05 | $77.82 | $78.03 | $77.18 | $77.72 | $76.98 | 5,744,122 |
| 2023-06-02 | $76.12 | $77.99 | $75.80 | $77.89 | $77.15 | 4,877,195 |
| 2023-06-01 | $77.54 | $77.54 | $75.87 | $76.21 | $75.48 | 5,031,234 |
| 2023-05-31 | $76.62 | $77.02 | $76.27 | $76.94 | $76.21 | 8,031,332 |
| 2023-05-30 | $76.52 | $76.87 | $76.01 | $76.33 | $75.60 | 5,038,456 |
| 2023-05-26 | $78.00 | $78.62 | $77.01 | $77.09 | $77.09 | 5,439,022 |
| 2023-05-25 | $77.47 | $78.18 | $76.26 | $77.65 | $77.65 | 8,118,148 |
| 2023-05-24 | $79.12 | $79.26 | $78.14 | $79.05 | $79.05 | 5,863,905 |
| 2023-05-23 | $78.60 | $79.56 | $78.10 | $78.58 | $78.58 | 4,542,896 |
| 2023-05-22 | $79.30 | $79.85 | $78.40 | $78.62 | $78.62 | 3,559,625 |
| 2023-05-19 | $78.78 | $79.62 | $78.65 | $78.85 | $78.85 | 5,694,350 |
| 2023-05-18 | $78.88 | $79.05 | $77.36 | $78.21 | $78.21 | 5,049,855 |
| 2023-05-17 | $78.15 | $79.02 | $77.05 | $78.81 | $78.81 | 5,507,045 |
| 2023-05-16 | $79.77 | $79.77 | $78.16 | $78.32 | $78.32 | 5,763,115 |
| 2023-05-15 | $78.07 | $78.40 | $77.83 | $78.38 | $78.38 | 2,723,343 |
| 2023-05-12 | $78.77 | $79.08 | $77.91 | $78.17 | $78.17 | 3,519,067 |
| 2023-05-11 | $78.16 | $78.76 | $77.45 | $78.70 | $78.70 | 5,123,741 |
| 2023-05-10 | $78.77 | $78.84 | $77.16 | $78.11 | $78.11 | 5,614,104 |
| 2023-05-09 | $78.31 | $79.28 | $78.30 | $78.80 | $78.80 | 4,546,645 |
| 2023-05-08 | $79.61 | $79.66 | $78.13 | $78.59 | $78.59 | 3,823,590 |
| 2023-05-05 | $78.75 | $79.83 | $78.22 | $79.75 | $79.75 | 4,613,704 |
| 2023-05-04 | $79.61 | $79.68 | $78.41 | $78.52 | $78.52 | 4,564,159 |
| 2023-05-03 | $80.49 | $80.90 | $79.12 | $79.45 | $79.45 | 5,057,565 |
| 2023-05-02 | $81.53 | $82.04 | $80.09 | $80.44 | $80.44 | 5,647,923 |
| 2023-05-01 | $82.47 | $82.55 | $81.20 | $81.42 | $81.42 | 5,561,392 |
| 2023-04-28 | $82.52 | $82.85 | $80.08 | $82.21 | $82.21 | 10,709,411 |
| 2023-04-27 | $83.74 | $83.86 | $82.42 | $83.55 | $83.55 | 8,658,988 |
| 2023-04-26 | $84.24 | $84.42 | $82.90 | $83.74 | $83.74 | 4,411,043 |
| 2023-04-25 | $86.95 | $87.08 | $85.50 | $85.59 | $85.59 | 5,378,614 |
| 2023-04-24 | $86.62 | $87.37 | $86.49 | $86.70 | $86.70 | 6,630,846 |
| 2023-04-21 | $84.87 | $86.88 | $84.75 | $86.57 | $86.57 | 8,039,535 |
| 2023-04-20 | $83.75 | $84.88 | $83.70 | $84.69 | $84.69 | 5,927,758 |
| 2023-04-19 | $83.46 | $84.31 | $83.39 | $84.11 | $84.11 | 3,112,324 |
| 2023-04-18 | $83.74 | $83.93 | $82.97 | $83.78 | $83.78 | 4,284,058 |
| 2023-04-17 | $83.41 | $83.74 | $83.03 | $83.63 | $83.63 | 4,442,873 |
| 2023-04-14 | $83.03 | $83.24 | $81.98 | $83.00 | $83.00 | 4,886,601 |
| 2023-04-13 | $81.96 | $83.34 | $81.93 | $83.27 | $83.27 | 4,224,736 |
| 2023-04-12 | $82.97 | $83.24 | $81.74 | $82.16 | $82.16 | 5,146,730 |
| 2023-04-11 | $82.56 | $83.11 | $82.26 | $82.54 | $82.54 | 3,669,443 |
| 2023-04-10 | $83.50 | $83.50 | $82.32 | $82.60 | $82.60 | 3,465,548 |
| 2023-04-06 | $84.07 | $84.83 | $83.26 | $83.37 | $83.37 | 3,729,061 |
| 2023-04-05 | $82.30 | $83.72 | $81.95 | $83.65 | $83.65 | 4,615,196 |
| 2023-04-04 | $83.16 | $83.45 | $81.82 | $82.12 | $82.12 | 4,490,721 |
| 2023-04-03 | $82.94 | $83.80 | $82.64 | $83.24 | $83.24 | 5,083,675 |
| 2023-03-31 | $81.64 | $83.14 | $81.19 | $82.97 | $82.97 | 7,135,830 |
| 2023-03-30 | $81.78 | $81.90 | $81.06 | $81.45 | $81.45 | 3,822,725 |
| 2023-03-29 | $81.26 | $81.97 | $80.93 | $81.29 | $81.29 | 5,469,280 |
| 2023-03-28 | $79.96 | $81.11 | $79.79 | $80.97 | $80.97 | 4,154,918 |
| 2023-03-27 | $80.38 | $80.99 | $79.41 | $79.58 | $79.58 | 4,444,950 |
| 2023-03-24 | $78.93 | $80.40 | $78.33 | $80.00 | $80.00 | 4,807,017 |
| 2023-03-23 | $77.78 | $78.93 | $77.64 | $78.76 | $78.76 | 5,015,742 |
| 2023-03-22 | $79.10 | $79.38 | $77.76 | $77.81 | $77.81 | 4,909,540 |
| 2023-03-21 | $79.53 | $80.05 | $78.36 | $79.14 | $79.14 | 4,744,836 |
| 2023-03-20 | $77.71 | $79.68 | $77.63 | $79.46 | $79.46 | 4,672,679 |
| 2023-03-17 | $79.76 | $79.76 | $76.53 | $77.31 | $77.31 | 16,828,078 |
| 2023-03-16 | $79.18 | $79.97 | $78.42 | $79.85 | $79.85 | 7,274,465 |
| 2023-03-15 | $79.10 | $79.89 | $78.51 | $79.65 | $79.65 | 4,875,419 |
| 2023-03-14 | $79.03 | $79.91 | $78.32 | $79.77 | $79.77 | 5,499,121 |
| 2023-03-13 | $78.57 | $81.27 | $78.57 | $79.51 | $78.77 | 6,845,669 |
| 2023-03-10 | $79.02 | $80.31 | $78.90 | $79.50 | $79.50 | 6,203,914 |
| 2023-03-09 | $80.57 | $80.70 | $78.29 | $78.95 | $78.95 | 7,500,053 |
| 2023-03-08 | $80.50 | $80.83 | $79.82 | $80.20 | $80.20 | 3,850,792 |
| 2023-03-07 | $81.30 | $81.30 | $79.94 | $80.28 | $80.28 | 6,112,573 |
| 2023-03-06 | $81.11 | $81.34 | $80.54 | $81.11 | $81.11 | 4,500,484 |
| 2023-03-03 | $79.81 | $81.18 | $79.59 | $81.07 | $81.07 | 4,915,444 |
| 2023-03-02 | $79.51 | $79.90 | $79.21 | $79.62 | $79.62 | 3,458,374 |
| 2023-03-01 | $80.34 | $80.34 | $79.39 | $79.59 | $79.59 | 5,269,941 |
| 2023-02-28 | $80.81 | $80.93 | $79.92 | $80.53 | $80.53 | 5,808,885 |
| 2023-02-27 | $81.16 | $81.31 | $80.58 | $80.89 | $80.89 | 4,928,951 |
| 2023-02-24 | $82.27 | $82.30 | $80.33 | $80.66 | $80.66 | 6,289,964 |
| 2023-02-23 | $83.15 | $83.85 | $82.25 | $82.54 | $82.54 | 5,344,979 |
| 2023-02-22 | $84.63 | $84.75 | $83.04 | $83.50 | $83.50 | 4,986,884 |
| 2023-02-21 | $84.73 | $85.49 | $84.62 | $84.64 | $84.64 | 6,085,631 |
| 2023-02-17 | $83.61 | $85.25 | $83.28 | $84.76 | $84.76 | 6,306,264 |
| 2023-02-16 | $84.31 | $84.76 | $83.37 | $83.39 | $83.39 | 5,760,563 |
| 2023-02-15 | $85.27 | $85.27 | $84.44 | $85.05 | $85.05 | 5,614,951 |
| 2023-02-14 | $87.59 | $87.61 | $85.02 | $85.68 | $85.68 | 7,206,203 |
| 2023-02-13 | $86.70 | $87.82 | $86.39 | $87.49 | $87.49 | 5,801,725 |
| 2023-02-10 | $85.56 | $86.96 | $85.28 | $86.70 | $86.70 | 5,522,187 |
| 2023-02-09 | $85.83 | $86.61 | $85.13 | $85.53 | $85.53 | 6,656,819 |
| 2023-02-08 | $85.40 | $86.03 | $85.29 | $85.67 | $85.67 | 7,376,596 |
| 2023-02-07 | $86.60 | $86.69 | $85.38 | $86.05 | $86.05 | 7,298,804 |
| 2023-02-06 | $84.50 | $87.18 | $84.50 | $86.36 | $86.36 | 7,611,135 |
| 2023-02-03 | $84.66 | $86.97 | $83.62 | $84.50 | $84.50 | 12,852,404 |
| 2023-02-02 | $82.37 | $82.50 | $80.48 | $81.39 | $81.39 | 10,933,779 |
| 2023-02-01 | $84.01 | $84.66 | $82.70 | $84.00 | $84.00 | 6,673,648 |
| 2023-01-31 | $83.52 | $84.21 | $83.23 | $83.94 | $83.94 | 9,608,489 |
| 2023-01-30 | $83.52 | $83.84 | $82.33 | $83.35 | $83.35 | 7,283,048 |
| 2023-01-27 | $83.33 | $83.97 | $83.11 | $83.73 | $83.73 | 4,108,412 |
| 2023-01-26 | $83.76 | $83.81 | $82.61 | $83.62 | $83.62 | 3,670,867 |
| 2023-01-25 | $84.15 | $84.55 | $83.56 | $84.07 | $84.07 | 3,892,838 |
| 2023-01-24 | $83.43 | $84.08 | $82.11 | $84.02 | $84.02 | 4,776,447 |
| 2023-01-23 | $82.76 | $84.38 | $82.42 | $83.23 | $83.23 | 5,673,156 |
| 2023-01-20 | $83.54 | $83.80 | $82.51 | $83.01 | $83.01 | 16,678,603 |
| 2023-01-19 | $84.17 | $84.58 | $83.25 | $83.62 | $83.62 | 6,922,528 |
| 2023-01-18 | $85.02 | $85.13 | $83.60 | $83.74 | $83.74 | 6,334,634 |
| 2023-01-17 | $86.05 | $86.37 | $85.36 | $85.41 | $85.41 | 5,959,790 |
| 2023-01-13 | $85.54 | $86.30 | $85.33 | $86.27 | $86.27 | 5,305,720 |
| 2023-01-12 | $86.50 | $86.59 | $85.08 | $85.72 | $85.72 | 6,013,291 |
| 2023-01-11 | $87.12 | $87.20 | $86.02 | $87.19 | $87.19 | 5,947,077 |
| 2023-01-10 | $85.20 | $87.53 | $84.86 | $87.14 | $87.14 | 5,034,520 |
| 2023-01-09 | $87.77 | $87.90 | $84.95 | $85.10 | $85.10 | 5,433,353 |
| 2023-01-06 | $86.61 | $88.29 | $86.22 | $88.08 | $88.08 | 5,939,532 |
| 2023-01-05 | $85.01 | $86.41 | $85.00 | $85.85 | $85.85 | 5,710,937 |
| 2023-01-04 | $86.20 | $86.50 | $84.94 | $85.50 | $85.50 | 5,713,869 |
| 2023-01-03 | $85.08 | $86.15 | $84.83 | $85.39 | $85.39 | 6,050,632 |
| 2022-12-30 | $85.33 | $85.89 | $84.78 | $85.85 | $85.85 | 3,830,991 |
| 2022-12-29 | $84.91 | $85.57 | $84.61 | $85.26 | $85.26 | 3,464,099 |
| 2022-12-28 | $85.40 | $85.83 | $84.45 | $84.57 | $84.57 | 3,286,089 |
| 2022-12-27 | $85.25 | $85.47 | $84.69 | $85.01 | $85.01 | 3,455,858 |
| 2022-12-23 | $85.22 | $85.25 | $84.28 | $84.75 | $84.75 | 3,955,516 |
| 2022-12-22 | $85.25 | $85.47 | $84.37 | $85.28 | $85.28 | 4,698,821 |
| 2022-12-21 | $85.25 | $85.91 | $84.86 | $85.27 | $85.27 | 5,320,945 |
| 2022-12-20 | $83.64 | $85.26 | $81.81 | $84.77 | $84.77 | 10,999,002 |
| 2022-12-19 | $86.00 | $86.62 | $85.43 | $86.42 | $86.42 | 5,834,828 |
| 2022-12-16 | $86.34 | $87.12 | $85.80 | $86.76 | $86.76 | 28,312,981 |
| 2022-12-15 | $88.05 | $88.10 | $85.39 | $86.58 | $86.58 | 9,898,601 |
| 2022-12-14 | $88.00 | $89.29 | $87.52 | $88.40 | $88.40 | 8,643,534 |
| 2022-12-13 | $89.63 | $89.74 | $87.94 | $88.75 | $88.02 | 8,462,162 |
| 2022-12-12 | $87.85 | $88.56 | $87.43 | $88.54 | $87.81 | 5,968,636 |
| 2022-12-09 | $89.27 | $89.27 | $87.79 | $87.97 | $87.25 | 8,276,293 |
| 2022-12-08 | $87.87 | $89.61 | $87.56 | $89.47 | $88.74 | 6,392,403 |
| 2022-12-07 | $88.03 | $88.55 | $87.37 | $87.79 | $87.07 | 8,861,858 |
| 2022-12-06 | $87.99 | $88.67 | $87.14 | $87.96 | $87.24 | 6,760,661 |
| 2022-12-05 | $87.84 | $89.10 | $87.47 | $87.98 | $87.26 | 6,811,532 |
| 2022-12-02 | $86.70 | $89.07 | $86.55 | $89.03 | $88.30 | 6,730,367 |
| 2022-12-01 | $88.20 | $88.97 | $87.72 | $87.90 | $87.18 | 8,220,595 |
| 2022-11-30 | $85.76 | $88.15 | $85.01 | $87.83 | $87.11 | 14,657,475 |
| 2022-11-29 | $85.50 | $85.87 | $84.71 | $85.76 | $85.06 | 6,155,566 |
| 2022-11-28 | $86.92 | $88.20 | $85.08 | $85.21 | $84.51 | 9,253,951 |
| 2022-11-25 | $85.04 | $86.41 | $84.76 | $86.26 | $85.55 | 4,028,739 |
| 2022-11-23 | $85.06 | $85.94 | $85.01 | $85.42 | $84.72 | 4,680,778 |
| 2022-11-22 | $84.65 | $86.15 | $84.54 | $85.23 | $84.53 | 7,357,716 |
| 2022-11-21 | $83.76 | $85.17 | $83.64 | $84.35 | $83.66 | 6,348,095 |
| 2022-11-18 | $83.63 | $84.06 | $82.99 | $83.62 | $82.94 | 7,276,411 |
| 2022-11-17 | $82.55 | $83.83 | $82.47 | $83.62 | $82.94 | 5,759,620 |
| 2022-11-16 | $82.68 | $83.44 | $82.54 | $82.88 | $82.20 | 6,280,462 |
| 2022-11-15 | $83.14 | $83.64 | $81.98 | $83.00 | $82.32 | 7,121,026 |
| 2022-11-14 | $81.65 | $84.14 | $81.23 | $82.85 | $82.17 | 7,665,185 |
| 2022-11-11 | $81.41 | $81.98 | $80.07 | $81.82 | $81.82 | 11,413,397 |
| 2022-11-10 | $83.50 | $83.80 | $81.56 | $82.60 | $82.60 | 9,383,951 |
| 2022-11-09 | $82.50 | $83.55 | $82.18 | $82.32 | $82.32 | 10,316,541 |
| 2022-11-08 | $80.60 | $83.80 | $80.08 | $82.23 | $82.23 | 9,344,374 |
| 2022-11-07 | $79.56 | $81.56 | $79.51 | $81.46 | $81.46 | 8,989,302 |
| 2022-11-04 | $79.14 | $81.32 | $78.39 | $80.34 | $80.34 | 9,103,264 |
| 2022-11-03 | $77.33 | $79.57 | $77.16 | $79.46 | $79.46 | 8,261,087 |
| 2022-11-02 | $78.18 | $80.00 | $77.81 | $77.88 | $77.88 | 9,785,887 |
| 2022-11-01 | $78.26 | $79.55 | $77.66 | $79.34 | $79.34 | 10,553,079 |
| 2022-10-31 | $78.06 | $79.37 | $77.53 | $78.46 | $78.46 | 14,674,329 |
| 2022-10-28 | $74.36 | $79.61 | $73.99 | $79.27 | $79.27 | 27,665,657 |
| 2022-10-27 | $70.85 | $71.26 | $70.14 | $70.20 | $70.20 | 8,881,238 |
| 2022-10-26 | $70.00 | $71.41 | $69.88 | $70.82 | $70.82 | 8,763,945 |
| 2022-10-25 | $68.84 | $69.71 | $68.48 | $69.60 | $69.60 | 6,711,788 |
| 2022-10-24 | $68.11 | $69.37 | $68.09 | $69.00 | $69.00 | 7,133,103 |
| 2022-10-21 | $66.18 | $67.94 | $66.11 | $67.79 | $67.79 | 7,814,764 |
| 2022-10-20 | $66.16 | $66.54 | $65.70 | $66.16 | $66.16 | 6,384,252 |
| 2022-10-19 | $66.85 | $66.97 | $65.85 | $66.19 | $66.19 | 7,058,586 |
| 2022-10-18 | $66.54 | $67.08 | $66.44 | $66.87 | $66.87 | 6,802,276 |
| 2022-10-17 | $66.84 | $66.93 | $65.94 | $66.38 | $66.38 | 5,799,578 |
| 2022-10-14 | $66.63 | $67.00 | $66.02 | $66.17 | $66.17 | 7,892,191 |
| 2022-10-13 | $64.46 | $66.95 | $64.10 | $66.46 | $66.46 | 7,690,359 |
| 2022-10-12 | $65.85 | $66.37 | $65.31 | $65.39 | $65.39 | 6,406,215 |
| 2022-10-11 | $64.50 | $66.04 | $64.48 | $65.67 | $65.67 | 7,154,536 |
| 2022-10-10 | $64.57 | $64.85 | $64.12 | $64.46 | $64.46 | 4,328,504 |
| 2022-10-07 | $64.64 | $65.10 | $63.96 | $64.29 | $64.29 | 6,723,216 |
| 2022-10-06 | $64.89 | $65.36 | $64.61 | $64.95 | $64.95 | 5,622,487 |
| 2022-10-05 | $64.72 | $65.97 | $64.38 | $65.45 | $65.45 | 5,802,318 |
| 2022-10-04 | $64.09 | $65.36 | $63.60 | $65.31 | $65.31 | 11,966,037 |
| 2022-10-03 | $62.40 | $62.57 | $61.45 | $62.32 | $62.32 | 8,094,076 |
| 2022-09-30 | $63.16 | $63.58 | $61.61 | $61.69 | $61.69 | 8,794,843 |
| 2022-09-29 | $63.83 | $64.22 | $62.51 | $63.07 | $63.07 | 8,431,237 |
| 2022-09-28 | $63.00 | $64.37 | $62.71 | $63.93 | $63.93 | 7,567,551 |
| 2022-09-27 | $62.43 | $63.52 | $62.28 | $62.63 | $62.63 | 7,126,010 |
| 2022-09-26 | $62.51 | $62.94 | $62.17 | $62.34 | $62.34 | 6,141,351 |
| 2022-09-23 | $63.49 | $63.79 | $62.30 | $62.86 | $62.86 | 7,603,791 |
| 2022-09-22 | $63.35 | $64.32 | $62.93 | $63.77 | $63.77 | 6,085,746 |
| 2022-09-21 | $64.58 | $65.53 | $63.46 | $63.50 | $63.50 | 8,068,364 |
| 2022-09-20 | $65.41 | $65.48 | $63.89 | $64.58 | $64.58 | 6,958,886 |
| 2022-09-19 | $65.35 | $65.86 | $64.60 | $65.82 | $65.82 | 6,162,690 |
| 2022-09-16 | $65.08 | $65.93 | $64.81 | $65.60 | $65.60 | 11,766,023 |
| 2022-09-15 | $65.50 | $65.70 | $64.71 | $65.00 | $65.00 | 7,088,500 |
| 2022-09-14 | $64.41 | $65.46 | $64.41 | $65.18 | $65.18 | 9,113,211 |
| 2022-09-13 | $67.40 | $67.40 | $64.93 | $65.10 | $64.38 | 11,799,360 |
| 2022-09-12 | $68.43 | $68.88 | $67.48 | $68.01 | $67.26 | 18,777,872 |
| 2022-09-09 | $64.98 | $65.77 | $64.89 | $65.28 | $64.56 | 6,497,023 |
| 2022-09-08 | $65.41 | $65.65 | $64.69 | $65.10 | $64.38 | 8,278,399 |
| 2022-09-07 | $63.67 | $64.96 | $63.56 | $64.79 | $64.07 | 9,626,643 |
| 2022-09-06 | $63.78 | $63.84 | $62.80 | $63.39 | $62.69 | 7,363,618 |
| 2022-09-02 | $65.04 | $65.29 | $63.37 | $63.82 | $63.11 | 6,737,283 |
| 2022-09-01 | $63.41 | $65.00 | $63.32 | $64.95 | $64.23 | 6,269,595 |
| 2022-08-31 | $62.70 | $63.97 | $62.70 | $63.47 | $62.77 | 8,341,624 |
| 2022-08-30 | $62.51 | $62.69 | $61.79 | $62.50 | $61.81 | 5,584,796 |
| 2022-08-29 | $62.13 | $62.86 | $61.48 | $62.45 | $61.76 | 5,178,118 |
| 2022-08-26 | $63.59 | $63.62 | $62.35 | $62.37 | $61.68 | 5,501,273 |
| 2022-08-25 | $63.85 | $63.93 | $63.18 | $63.59 | $62.89 | 3,784,698 |
| 2022-08-24 | $63.70 | $63.81 | $63.20 | $63.62 | $62.92 | 3,808,022 |
| 2022-08-23 | $64.36 | $64.37 | $63.47 | $63.68 | $62.97 | 4,723,746 |
| 2022-08-22 | $65.21 | $65.25 | $64.23 | $64.36 | $63.65 | 5,224,790 |
| 2022-08-19 | $65.02 | $65.80 | $64.92 | $65.34 | $64.62 | 5,259,123 |
| 2022-08-18 | $65.96 | $66.00 | $64.71 | $65.18 | $64.46 | 5,178,319 |
| 2022-08-17 | $65.97 | $66.90 | $65.82 | $66.02 | $65.29 | 6,515,295 |
| 2022-08-16 | $66.16 | $66.42 | $65.65 | $66.33 | $65.60 | 7,067,997 |
| 2022-08-15 | $63.85 | $66.30 | $63.66 | $66.21 | $65.48 | 12,381,007 |
| 2022-08-12 | $62.71 | $62.99 | $62.16 | $62.96 | $62.26 | 3,997,794 |
| 2022-08-11 | $62.78 | $63.41 | $62.37 | $62.45 | $61.76 | 5,216,551 |
| 2022-08-10 | $62.49 | $63.19 | $62.11 | $63.14 | $62.44 | 8,275,029 |
| 2022-08-09 | $61.58 | $62.05 | $61.38 | $62.00 | $61.31 | 5,153,412 |
| 2022-08-08 | $61.00 | $61.71 | $60.81 | $61.60 | $60.92 | 5,857,705 |
| 2022-08-05 | $61.79 | $61.84 | $60.62 | $61.09 | $60.41 | 6,039,822 |
| 2022-08-04 | $62.14 | $62.99 | $61.83 | $61.91 | $61.22 | 5,520,495 |
| 2022-08-03 | $60.87 | $63.65 | $60.64 | $62.27 | $61.58 | 10,066,675 |
| 2022-08-02 | $59.74 | $60.32 | $59.29 | $59.54 | $58.88 | 5,981,575 |
| 2022-08-01 | $59.77 | $60.18 | $59.27 | $59.60 | $58.94 | 6,742,374 |
| 2022-07-29 | $60.33 | $60.53 | $59.51 | $59.75 | $59.09 | 10,063,744 |
| 2022-07-28 | $61.00 | $61.11 | $59.62 | $60.40 | $59.73 | 6,814,989 |
| 2022-07-27 | $60.38 | $61.37 | $59.69 | $60.90 | $60.23 | 7,935,610 |
| 2022-07-26 | $60.70 | $61.25 | $60.32 | $60.62 | $59.95 | 5,597,220 |
| 2022-07-25 | $61.23 | $61.25 | $60.35 | $60.75 | $60.08 | 4,990,033 |
| 2022-07-22 | $61.27 | $61.80 | $60.58 | $60.80 | $60.80 | 4,588,809 |
| 2022-07-21 | $61.40 | $61.70 | $60.75 | $61.01 | $61.01 | 6,007,658 |
| 2022-07-20 | $62.18 | $62.18 | $60.83 | $61.55 | $61.55 | 5,378,588 |
| 2022-07-19 | $61.66 | $62.27 | $61.28 | $62.12 | $62.12 | 6,080,570 |
| 2022-07-18 | $62.68 | $62.68 | $60.64 | $60.90 | $60.90 | 5,608,429 |
| 2022-07-15 | $62.13 | $62.62 | $61.68 | $62.60 | $62.60 | 5,909,004 |
| 2022-07-14 | $61.83 | $61.91 | $61.27 | $61.81 | $61.81 | 4,969,454 |
| 2022-07-13 | $61.92 | $62.73 | $61.60 | $62.46 | $62.46 | 6,162,898 |
| 2022-07-12 | $62.49 | $62.80 | $62.01 | $62.34 | $62.34 | 6,098,341 |
| 2022-07-11 | $62.79 | $63.04 | $62.53 | $62.66 | $62.66 | 3,479,245 |
| 2022-07-08 | $62.56 | $63.20 | $62.40 | $62.84 | $62.84 | 4,162,078 |
| 2022-07-07 | $62.62 | $63.02 | $62.35 | $62.72 | $62.72 | 6,242,551 |
| 2022-07-06 | $62.62 | $62.88 | $62.16 | $62.73 | $62.73 | 5,888,164 |
| 2022-07-05 | $61.90 | $62.47 | $61.36 | $62.34 | $62.34 | 5,216,038 |
| 2022-07-01 | $61.47 | $62.43 | $61.27 | $62.36 | $62.36 | 5,207,656 |
| 2022-06-30 | $61.95 | $62.41 | $61.29 | $61.81 | $61.81 | 6,411,921 |
| 2022-06-29 | $62.31 | $62.97 | $61.92 | $62.48 | $62.48 | 5,800,403 |
| 2022-06-28 | $62.83 | $63.49 | $62.13 | $62.21 | $62.21 | 6,165,289 |
| 2022-06-27 | $62.93 | $63.53 | $62.63 | $62.83 | $62.83 | 6,586,902 |
| 2022-06-24 | $62.81 | $63.13 | $61.85 | $63.08 | $63.08 | 9,207,746 |
| 2022-06-23 | $61.89 | $62.65 | $61.75 | $62.58 | $62.58 | 6,992,853 |
| 2022-06-22 | $60.13 | $62.05 | $60.09 | $61.51 | $61.51 | 9,045,582 |
| 2022-06-21 | $59.26 | $60.58 | $58.91 | $60.51 | $60.51 | 9,173,011 |
| 2022-06-17 | $57.37 | $58.79 | $57.29 | $58.53 | $58.53 | 13,726,701 |
| 2022-06-16 | $57.66 | $58.14 | $57.20 | $57.72 | $57.72 | 9,482,242 |
| 2022-06-15 | $57.99 | $58.97 | $57.71 | $58.39 | $58.39 | 6,498,135 |
| 2022-06-14 | $58.37 | $59.84 | $57.17 | $57.79 | $57.79 | 10,073,752 |
| 2022-06-13 | $60.06 | $60.43 | $58.90 | $59.15 | $58.41 | 9,646,100 |
| 2022-06-10 | $60.58 | $61.18 | $60.31 | $60.74 | $59.98 | 8,155,716 |
| 2022-06-09 | $62.26 | $62.67 | $61.15 | $61.18 | $60.42 | 5,242,250 |
| 2022-06-08 | $62.24 | $62.99 | $62.11 | $62.38 | $61.60 | 7,248,314 |
| 2022-06-07 | $61.70 | $62.59 | $61.48 | $62.54 | $61.76 | 6,841,027 |
| 2022-06-06 | $62.58 | $63.02 | $61.65 | $62.03 | $61.26 | 7,865,977 |
| 2022-06-03 | $63.45 | $64.12 | $63.24 | $63.45 | $62.66 | 5,228,730 |
| 2022-06-02 | $64.64 | $64.72 | $62.31 | $63.46 | $62.67 | 7,859,953 |
| 2022-06-01 | $65.27 | $65.34 | $64.27 | $64.77 | $63.96 | 5,797,686 |
| 2022-05-31 | $64.50 | $65.03 | $63.67 | $64.85 | $64.04 | 13,781,917 |
| 2022-05-27 | $64.43 | $64.84 | $63.90 | $64.80 | $63.99 | 6,436,149 |
| 2022-05-26 | $65.16 | $65.46 | $64.46 | $64.47 | $63.67 | 5,730,796 |
| 2022-05-25 | $64.45 | $65.19 | $64.01 | $65.01 | $64.20 | 7,112,390 |
| 2022-05-24 | $63.94 | $64.41 | $63.43 | $64.35 | $63.55 | 8,263,187 |
| 2022-05-23 | $64.39 | $64.83 | $63.59 | $63.66 | $62.87 | 7,256,768 |
| 2022-05-20 | $63.37 | $63.90 | $62.73 | $63.84 | $63.04 | 6,814,570 |
| 2022-05-19 | $63.09 | $63.58 | $62.81 | $63.27 | $62.48 | 8,833,573 |
| 2022-05-18 | $63.14 | $63.93 | $62.69 | $63.22 | $62.43 | 9,583,929 |
| 2022-05-17 | $62.42 | $63.22 | $61.80 | $63.18 | $62.39 | 5,607,743 |
| 2022-05-16 | $62.37 | $62.74 | $61.94 | $62.24 | $61.46 | 6,157,495 |
| 2022-05-13 | $62.60 | $62.61 | $61.56 | $62.37 | $61.59 | 9,515,192 |
| 2022-05-12 | $60.70 | $62.50 | $60.63 | $62.48 | $61.70 | 9,727,877 |
| 2022-05-11 | $60.31 | $61.57 | $60.29 | $60.56 | $59.80 | 10,224,207 |
| 2022-05-10 | $61.88 | $62.54 | $61.56 | $61.78 | $61.01 | 9,721,805 |
| 2022-05-09 | $60.80 | $62.39 | $60.73 | $61.68 | $60.91 | 9,294,018 |
| 2022-05-06 | $61.13 | $61.40 | $60.39 | $61.18 | $60.42 | 7,468,253 |
| 2022-05-05 | $61.75 | $62.38 | $60.72 | $61.35 | $60.58 | 8,767,258 |
| 2022-05-04 | $60.65 | $62.31 | $60.27 | $62.08 | $61.31 | 8,017,263 |
| 2022-05-03 | $60.61 | $60.83 | $59.63 | $60.33 | $59.58 | 10,384,426 |
| 2022-05-02 | $59.55 | $60.43 | $59.15 | $60.31 | $59.56 | 9,473,976 |
| 2022-04-29 | $61.56 | $62.06 | $59.27 | $59.34 | $58.60 | 10,455,777 |
| 2022-04-28 | $61.44 | $61.64 | $60.61 | $61.56 | $60.79 | 10,787,454 |
| 2022-04-27 | $61.79 | $62.05 | $61.17 | $61.59 | $60.82 | 7,863,204 |
| 2022-04-26 | $62.40 | $62.87 | $61.75 | $61.77 | $61.00 | 6,911,636 |
| 2022-04-25 | $62.48 | $62.74 | $61.33 | $62.65 | $61.87 | 7,457,874 |
| 2022-04-22 | $63.78 | $63.86 | $62.17 | $62.25 | $61.47 | 7,661,957 |
| 2022-04-21 | $63.55 | $64.28 | $63.17 | $63.75 | $62.95 | 6,674,128 |
| 2022-04-20 | $63.00 | $64.16 | $62.98 | $63.60 | $62.81 | 7,614,247 |
| 2022-04-19 | $61.60 | $63.00 | $61.58 | $62.78 | $62.00 | 6,178,906 |
| 2022-04-18 | $61.70 | $62.21 | $61.37 | $61.58 | $60.81 | 5,981,221 |
| 2022-04-14 | $62.07 | $62.36 | $61.50 | $61.82 | $61.05 | 9,750,004 |
| 2022-04-13 | $61.62 | $62.11 | $61.29 | $62.06 | $61.29 | 6,879,571 |
| 2022-04-12 | $62.38 | $62.47 | $61.21 | $61.63 | $60.86 | 7,750,646 |
| 2022-04-11 | $62.82 | $63.06 | $61.84 | $61.89 | $61.12 | 8,094,320 |
| 2022-04-08 | $61.28 | $62.82 | $61.23 | $62.30 | $61.52 | 10,653,602 |
| 2022-04-07 | $60.80 | $61.55 | $60.52 | $60.99 | $60.23 | 9,370,094 |
| 2022-04-06 | $59.99 | $61.02 | $59.91 | $60.82 | $60.06 | 7,155,259 |
| 2022-04-05 | $60.35 | $61.19 | $59.69 | $59.75 | $59.00 | 7,027,569 |
| 2022-04-04 | $59.68 | $60.85 | $59.24 | $60.67 | $59.91 | 9,041,750 |
| 2022-04-01 | $59.44 | $59.69 | $58.58 | $59.67 | $58.93 | 8,550,985 |
| 2022-03-31 | $59.97 | $60.02 | $59.42 | $59.45 | $58.71 | 8,226,293 |
| 2022-03-30 | $60.42 | $60.74 | $59.41 | $59.66 | $58.92 | 8,613,991 |
| 2022-03-29 | $59.70 | $60.56 | $59.60 | $60.53 | $59.77 | 8,051,092 |
| 2022-03-28 | $58.95 | $59.37 | $58.68 | $59.18 | $58.44 | 10,549,408 |
| 2022-03-25 | $59.18 | $59.44 | $58.80 | $58.91 | $58.18 | 9,230,612 |
| 2022-03-24 | $58.97 | $59.54 | $58.77 | $59.14 | $58.40 | 7,940,013 |
| 2022-03-23 | $60.00 | $60.30 | $58.80 | $58.85 | $58.12 | 9,088,932 |
| 2022-03-22 | $59.96 | $60.12 | $59.30 | $59.98 | $59.23 | 8,720,394 |
| 2022-03-21 | $59.34 | $60.52 | $59.27 | $59.66 | $58.92 | 7,893,610 |
| 2022-03-18 | $59.22 | $59.55 | $58.48 | $59.42 | $58.68 | 18,030,746 |
| 2022-03-17 | $58.12 | $59.35 | $57.71 | $59.20 | $58.46 | 12,471,954 |
| 2022-03-16 | $58.67 | $58.67 | $57.19 | $57.97 | $57.25 | 13,871,643 |
| 2022-03-15 | $58.43 | $58.79 | $57.66 | $58.32 | $57.59 | 10,794,636 |
| 2022-03-14 | $57.91 | $58.76 | $57.70 | $58.15 | $57.42 | 12,539,112 |
| 2022-03-11 | $58.31 | $59.19 | $57.96 | $58.00 | $56.57 | 13,007,627 |
| 2022-03-10 | $58.59 | $58.70 | $57.32 | $57.92 | $56.49 | 13,243,687 |
| 2022-03-09 | $60.01 | $60.30 | $58.92 | $59.00 | $57.54 | 13,681,985 |
| 2022-03-08 | $60.23 | $60.65 | $59.04 | $59.54 | $58.07 | 13,889,652 |
| 2022-03-07 | $58.97 | $62.25 | $58.90 | $60.26 | $58.77 | 18,455,207 |
| 2022-03-04 | $61.08 | $62.23 | $61.00 | $61.86 | $60.33 | 9,384,636 |
| 2022-03-03 | $61.54 | $62.00 | $61.35 | $61.71 | $60.18 | 13,023,093 |
| 2022-03-02 | $60.44 | $61.51 | $60.20 | $61.24 | $59.73 | 14,342,157 |
| 2022-03-01 | $59.94 | $60.86 | $59.87 | $60.26 | $58.77 | 10,694,894 |
| 2022-02-28 | $60.25 | $60.47 | $59.18 | $60.40 | $58.91 | 13,490,569 |
| 2022-02-25 | $60.89 | $61.68 | $60.78 | $61.12 | $59.61 | 13,132,971 |
| 2022-02-24 | $60.71 | $61.27 | $60.07 | $60.61 | $59.11 | 14,849,947 |
| 2022-02-23 | $60.97 | $61.63 | $60.80 | $61.35 | $59.83 | 9,674,356 |
| 2022-02-22 | $60.89 | $61.29 | $60.69 | $60.98 | $59.47 | 10,779,511 |
| 2022-02-18 | $61.40 | $61.66 | $60.98 | $61.05 | $59.54 | 11,930,675 |
| 2022-02-17 | $61.57 | $61.70 | $60.92 | $61.29 | $59.78 | 13,338,233 |
| 2022-02-16 | $61.20 | $62.25 | $61.16 | $61.90 | $60.37 | 21,855,867 |
| 2022-02-15 | $61.12 | $61.52 | $60.97 | $61.33 | $59.81 | 10,515,418 |
| 2022-02-14 | $62.09 | $62.15 | $60.82 | $61.11 | $59.60 | 11,343,489 |
| 2022-02-11 | $62.04 | $62.88 | $61.76 | $62.07 | $60.54 | 13,195,449 |
| 2022-02-10 | $63.11 | $63.11 | $61.71 | $61.79 | $60.26 | 14,977,958 |
| 2022-02-09 | $63.89 | $63.98 | $63.30 | $63.38 | $61.81 | 13,164,759 |
| 2022-02-08 | $63.83 | $64.34 | $63.48 | $63.70 | $62.13 | 12,044,784 |
| 2022-02-07 | $63.99 | $64.22 | $63.28 | $63.76 | $62.18 | 14,361,359 |
| 2022-02-04 | $64.95 | $65.61 | $63.87 | $63.90 | $62.32 | 12,392,843 |
| 2022-02-03 | $65.58 | $66.38 | $65.07 | $65.39 | $63.77 | 12,479,462 |
| 2022-02-02 | $65.50 | $66.01 | $64.02 | $65.82 | $64.19 | 18,364,961 |
| 2022-02-01 | $68.79 | $68.80 | $67.91 | $68.47 | $66.78 | 10,463,736 |
| 2022-01-31 | $68.64 | $68.85 | $68.19 | $68.68 | $66.98 | 9,252,701 |
| 2022-01-28 | $67.37 | $68.87 | $67.02 | $68.86 | $67.16 | 11,514,071 |
| 2022-01-27 | $67.41 | $68.69 | $67.22 | $67.27 | $65.61 | 9,325,110 |
| 2022-01-26 | $67.31 | $68.56 | $66.96 | $67.34 | $65.68 | 11,280,359 |
| 2022-01-25 | $68.05 | $69.37 | $67.89 | $68.84 | $67.14 | 9,239,384 |
| 2022-01-24 | $68.54 | $69.34 | $66.78 | $68.57 | $66.88 | 12,910,022 |
| 2022-01-21 | $68.12 | $69.07 | $67.69 | $68.51 | $66.82 | 14,843,171 |
| 2022-01-20 | $69.07 | $69.31 | $67.77 | $67.81 | $66.13 | 8,639,754 |
| 2022-01-19 | $70.28 | $70.65 | $69.01 | $69.07 | $67.36 | 8,177,223 |
| 2022-01-18 | $71.42 | $71.52 | $70.07 | $70.43 | $68.69 | 8,955,358 |
| 2022-01-14 | $72.07 | $72.14 | $71.16 | $71.77 | $70.00 | 8,344,773 |
| 2022-01-13 | $71.99 | $72.46 | $71.45 | $71.88 | $70.10 | 6,711,260 |
| 2022-01-12 | $71.96 | $72.52 | $71.66 | $72.25 | $70.46 | 7,206,244 |
| 2022-01-11 | $72.15 | $72.57 | $71.47 | $72.37 | $70.58 | 8,807,660 |
| 2022-01-10 | $71.99 | $72.25 | $71.42 | $72.09 | $70.31 | 10,362,344 |
| 2022-01-07 | $71.38 | $71.75 | $70.83 | $71.26 | $69.50 | 7,119,572 |
| 2022-01-06 | $71.68 | $72.09 | $71.34 | $71.59 | $69.82 | 7,368,416 |
| 2022-01-05 | $72.44 | $73.05 | $71.97 | $72.18 | $70.40 | 7,799,519 |
| 2022-01-04 | $72.61 | $73.40 | $72.18 | $72.21 | $70.43 | 6,784,101 |
| 2022-01-03 | $72.27 | $72.69 | $71.61 | $72.58 | $70.79 | 6,622,776 |
| 2021-12-31 | $73.25 | $73.48 | $72.45 | $72.61 | $70.82 | 5,734,712 |
| 2021-12-30 | $73.66 | $74.12 | $73.26 | $73.36 | $71.55 | 3,238,746 |
| 2021-12-29 | $73.00 | $73.73 | $72.61 | $73.64 | $71.82 | 5,893,958 |
| 2021-12-28 | $72.87 | $73.39 | $72.79 | $72.97 | $71.17 | 3,802,887 |
| 2021-12-27 | $72.28 | $72.88 | $71.92 | $72.87 | $71.07 | 4,298,895 |
| 2021-12-23 | $72.57 | $72.82 | $72.18 | $72.48 | $70.69 | 5,096,606 |
| 2021-12-22 | $71.59 | $72.46 | $70.66 | $72.43 | $70.64 | 6,015,407 |
| 2021-12-21 | $72.47 | $72.59 | $71.63 | $71.84 | $70.06 | 8,786,714 |
| 2021-12-20 | $72.00 | $72.52 | $71.45 | $72.47 | $70.68 | 7,616,931 |
| 2021-12-17 | $72.22 | $72.70 | $71.65 | $72.21 | $70.43 | 12,292,452 |
| 2021-12-16 | $71.35 | $72.84 | $71.06 | $72.31 | $70.52 | 10,529,967 |
| 2021-12-15 | $70.55 | $71.42 | $69.94 | $71.21 | $69.45 | 8,040,344 |
| 2021-12-14 | $69.87 | $70.80 | $69.76 | $70.52 | $68.78 | 7,244,892 |
| 2021-12-13 | $70.12 | $70.88 | $69.60 | $70.61 | $68.18 | 6,883,573 |
| 2021-12-10 | $70.18 | $70.94 | $69.60 | $70.25 | $67.83 | 5,352,469 |
| 2021-12-09 | $69.89 | $70.73 | $69.24 | $70.30 | $67.88 | 5,829,257 |
| 2021-12-08 | $69.91 | $70.48 | $68.91 | $69.71 | $67.31 | 6,386,939 |
| 2021-12-07 | $69.60 | $69.90 | $68.91 | $69.65 | $67.25 | 6,438,087 |
| 2021-12-06 | $69.46 | $70.80 | $69.42 | $69.50 | $67.11 | 7,049,396 |
| 2021-12-03 | $70.00 | $70.46 | $69.31 | $69.56 | $67.16 | 8,328,150 |
| 2021-12-02 | $69.17 | $70.29 | $68.83 | $69.67 | $67.27 | 9,411,737 |
| 2021-12-01 | $69.03 | $70.02 | $68.65 | $68.93 | $66.56 | 8,518,463 |
| 2021-11-30 | $70.47 | $70.90 | $68.64 | $68.93 | $66.56 | 15,465,600 |
| 2021-11-29 | $70.40 | $71.32 | $70.21 | $70.65 | $68.22 | 8,902,529 |
| 2021-11-26 | $69.70 | $70.74 | $69.70 | $70.27 | $67.85 | 5,659,473 |
| 2021-11-24 | $70.74 | $71.03 | $69.51 | $70.07 | $67.66 | 6,737,533 |
| 2021-11-23 | $69.87 | $70.87 | $69.71 | $70.63 | $68.20 | 7,100,576 |
| 2021-11-22 | $68.70 | $70.36 | $67.95 | $69.97 | $67.56 | 8,952,034 |
| 2021-11-19 | $68.19 | $68.90 | $67.78 | $68.69 | $66.32 | 8,629,077 |
| 2021-11-18 | $67.54 | $68.28 | $67.36 | $67.79 | $65.46 | 8,873,849 |
| 2021-11-17 | $66.89 | $67.55 | $66.51 | $67.46 | $65.14 | 7,771,460 |
| 2021-11-16 | $67.39 | $68.03 | $66.82 | $66.89 | $64.59 | 6,474,193 |
| 2021-11-15 | $67.47 | $67.83 | $67.01 | $67.20 | $64.89 | 4,911,032 |
| 2021-11-12 | $67.66 | $67.77 | $67.20 | $67.48 | $65.16 | 6,208,707 |
| 2021-11-11 | $67.00 | $67.49 | $66.75 | $67.43 | $65.11 | 3,513,722 |
| 2021-11-10 | $66.56 | $67.89 | $66.56 | $67.32 | $65.00 | 6,888,138 |
| 2021-11-09 | $66.09 | $66.85 | $65.89 | $66.15 | $63.87 | 5,380,640 |
| 2021-11-08 | $65.97 | $66.42 | $65.51 | $65.97 | $63.70 | 5,217,775 |
| 2021-11-05 | $65.91 | $66.87 | $65.76 | $66.32 | $64.04 | 6,519,261 |
| 2021-11-04 | $67.12 | $67.15 | $65.97 | $66.47 | $64.18 | 6,522,917 |
| 2021-11-03 | $65.95 | $67.56 | $65.53 | $67.41 | $65.09 | 8,654,113 |
| 2021-11-02 | $65.72 | $66.08 | $64.64 | $65.90 | $63.63 | 8,605,020 |
| 2021-11-01 | $64.82 | $65.95 | $64.68 | $65.64 | $63.38 | 7,131,090 |
| 2021-10-29 | $65.90 | $65.90 | $64.06 | $64.88 | $62.65 | 14,181,127 |
| 2021-10-28 | $66.70 | $67.66 | $66.67 | $67.34 | $65.02 | 5,884,835 |
| 2021-10-27 | $67.96 | $67.97 | $66.60 | $66.77 | $64.47 | 4,887,672 |
| 2021-10-26 | $67.97 | $68.39 | $67.70 | $67.73 | $65.40 | 4,948,742 |
| 2021-10-25 | $67.24 | $67.97 | $66.75 | $67.67 | $65.34 | 6,069,874 |
| 2021-10-22 | $67.12 | $67.27 | $66.51 | $67.24 | $64.92 | 4,501,244 |
| 2021-10-21 | $67.09 | $67.19 | $66.52 | $66.99 | $64.68 | 5,013,677 |
| 2021-10-20 | $66.91 | $67.31 | $66.80 | $66.86 | $64.56 | 4,878,516 |
| 2021-10-19 | $66.00 | $66.99 | $65.86 | $66.90 | $64.60 | 5,889,664 |
| 2021-10-18 | $67.50 | $67.59 | $65.78 | $65.90 | $63.63 | 7,576,379 |
| 2021-10-15 | $68.30 | $68.60 | $67.60 | $67.63 | $65.30 | 4,327,067 |
| 2021-10-14 | $68.21 | $68.73 | $68.00 | $68.15 | $65.80 | 7,165,942 |
| 2021-10-13 | $67.58 | $67.96 | $67.20 | $67.63 | $65.30 | 4,760,990 |
| 2021-10-12 | $68.19 | $68.34 | $67.29 | $67.37 | $65.05 | 8,855,983 |
| 2021-10-11 | $68.23 | $68.45 | $67.85 | $68.08 | $65.74 | 3,315,630 |
| 2021-10-08 | $68.05 | $68.41 | $67.82 | $68.05 | $65.71 | 4,259,030 |
| 2021-10-07 | $67.50 | $68.32 | $67.15 | $68.14 | $65.79 | 5,349,386 |
| 2021-10-06 | $67.39 | $67.71 | $66.88 | $67.48 | $65.16 | 6,398,576 |
| 2021-10-05 | $67.45 | $68.13 | $67.24 | $67.40 | $65.08 | 7,236,740 |
| 2021-10-04 | $68.20 | $69.03 | $67.30 | $67.56 | $65.23 | 7,560,253 |
| 2021-10-01 | $68.60 | $69.41 | $67.64 | $68.56 | $66.20 | 9,343,666 |
| 2021-09-30 | $71.21 | $71.57 | $69.80 | $69.85 | $67.44 | 6,049,919 |
| 2021-09-29 | $70.16 | $71.40 | $69.95 | $70.94 | $68.50 | 5,436,814 |
| 2021-09-28 | $70.00 | $70.80 | $69.67 | $69.97 | $67.56 | 6,392,310 |
| 2021-09-27 | $71.11 | $71.29 | $70.29 | $70.41 | $67.99 | 5,560,476 |
| 2021-09-24 | $71.63 | $71.87 | $71.18 | $71.19 | $68.74 | 5,023,626 |
| 2021-09-23 | $71.48 | $72.11 | $71.30 | $71.69 | $69.22 | 5,263,484 |
| 2021-09-22 | $72.07 | $72.18 | $71.09 | $71.38 | $68.92 | 6,556,960 |
| 2021-09-21 | $71.28 | $72.06 | $71.11 | $71.73 | $69.26 | 5,896,216 |
| 2021-09-20 | $70.93 | $71.92 | $70.33 | $70.96 | $68.52 | 9,594,935 |
| 2021-09-17 | $70.83 | $71.76 | $70.44 | $71.61 | $69.14 | 10,888,341 |
| 2021-09-16 | $71.80 | $71.86 | $70.81 | $71.33 | $68.87 | 5,306,926 |
| 2021-09-15 | $70.58 | $72.49 | $70.42 | $71.76 | $69.29 | 7,723,658 |
| 2021-09-14 | $70.77 | $71.07 | $70.11 | $70.45 | $68.02 | 5,490,336 |
| 2021-09-13 | $71.24 | $71.90 | $70.82 | $71.15 | $68.01 | 11,048,122 |
| 2021-09-10 | $70.98 | $71.44 | $70.25 | $70.99 | $67.86 | 5,089,696 |
| 2021-09-09 | $71.64 | $71.68 | $70.58 | $70.61 | $67.50 | 7,013,695 |
| 2021-09-08 | $71.19 | $71.91 | $71.12 | $71.88 | $68.71 | 4,510,030 |
| 2021-09-07 | $71.08 | $71.30 | $70.33 | $71.19 | $68.05 | 6,775,505 |
| 2021-09-03 | $72.16 | $72.37 | $71.75 | $71.96 | $68.79 | 4,174,385 |
| 2021-09-02 | $72.01 | $72.38 | $71.41 | $72.34 | $69.15 | 6,774,539 |
| 2021-09-01 | $72.68 | $72.72 | $71.35 | $71.87 | $68.70 | 5,970,753 |
| 2021-08-31 | $72.19 | $72.83 | $71.84 | $72.78 | $69.57 | 7,564,552 |
| 2021-08-30 | $71.30 | $72.20 | $71.15 | $72.01 | $68.84 | 4,494,298 |
| 2021-08-27 | $71.31 | $72.45 | $71.16 | $71.28 | $68.14 | 5,493,114 |
| 2021-08-26 | $71.54 | $72.36 | $71.14 | $71.43 | $68.28 | 6,566,865 |
| 2021-08-25 | $71.95 | $71.96 | $70.92 | $71.41 | $68.26 | 4,989,215 |
| 2021-08-24 | $72.63 | $72.69 | $71.89 | $72.25 | $69.07 | 4,177,372 |
| 2021-08-23 | $72.68 | $73.04 | $72.46 | $72.55 | $69.35 | 5,356,262 |
| 2021-08-20 | $71.67 | $72.89 | $71.44 | $72.44 | $69.25 | 5,646,464 |
| 2021-08-19 | $71.61 | $72.33 | $71.51 | $71.67 | $68.51 | 5,209,470 |
| 2021-08-18 | $72.62 | $73.34 | $71.90 | $71.96 | $68.79 | 8,135,287 |
| 2021-08-17 | $71.27 | $73.09 | $71.01 | $73.03 | $69.81 | 9,000,069 |
| 2021-08-16 | $71.27 | $71.85 | $71.05 | $71.71 | $68.55 | 8,874,572 |
| 2021-08-13 | $70.88 | $71.39 | $70.76 | $71.16 | $68.02 | 4,341,264 |
| 2021-08-12 | $70.25 | $71.00 | $69.74 | $70.88 | $67.76 | 5,907,932 |
| 2021-08-11 | $69.37 | $70.85 | $69.36 | $69.84 | $66.76 | 9,529,890 |
| 2021-08-10 | $68.26 | $69.27 | $67.95 | $69.24 | $66.19 | 5,928,258 |
| 2021-08-09 | $68.78 | $69.27 | $68.11 | $68.46 | $65.44 | 5,160,142 |
| 2021-08-06 | $69.14 | $69.24 | $68.67 | $68.78 | $65.75 | 3,857,850 |
| 2021-08-05 | $69.24 | $69.33 | $68.51 | $69.30 | $66.25 | 5,532,345 |
| 2021-08-04 | $69.49 | $69.99 | $69.03 | $69.24 | $66.19 | 6,846,307 |
| 2021-08-03 | $68.65 | $69.84 | $68.21 | $69.83 | $66.75 | 5,128,404 |
| 2021-08-02 | $68.34 | $68.65 | $67.83 | $68.35 | $65.34 | 4,243,043 |
| 2021-07-30 | $68.70 | $69.00 | $68.00 | $68.29 | $65.28 | 9,619,856 |
| 2021-07-29 | $70.25 | $70.40 | $69.77 | $69.83 | $66.75 | 7,542,735 |
| 2021-07-28 | $68.90 | $70.15 | $68.73 | $70.06 | $66.97 | 7,097,186 |
| 2021-07-27 | $68.53 | $69.05 | $68.29 | $68.93 | $65.89 | 5,812,998 |
| 2021-07-26 | $68.94 | $69.30 | $68.47 | $68.75 | $65.72 | 4,314,356 |
| 2021-07-23 | $68.88 | $69.34 | $68.64 | $69.02 | $65.98 | 3,524,311 |
| 2021-07-22 | $68.01 | $68.81 | $67.82 | $68.65 | $65.62 | 2,901,519 |
| 2021-07-21 | $68.95 | $69.02 | $68.01 | $68.41 | $65.39 | 5,816,412 |
| 2021-07-20 | $68.32 | $69.77 | $68.27 | $69.16 | $66.11 | 9,332,631 |
| 2021-07-19 | $68.61 | $69.07 | $67.67 | $68.23 | $65.22 | 6,054,350 |
| 2021-07-16 | $68.39 | $68.97 | $68.35 | $68.63 | $65.61 | 5,965,490 |
| 2021-07-15 | $67.86 | $68.39 | $67.37 | $68.30 | $65.29 | 6,126,992 |
| 2021-07-14 | $68.07 | $68.11 | $67.43 | $67.93 | $64.94 | 5,950,122 |
| 2021-07-13 | $67.83 | $68.52 | $67.83 | $68.01 | $65.01 | 4,518,554 |
| 2021-07-12 | $68.23 | $69.06 | $67.75 | $68.07 | $65.07 | 7,322,466 |
| 2021-07-09 | $67.59 | $68.41 | $67.45 | $68.22 | $65.21 | 6,419,563 |
| 2021-07-08 | $68.06 | $68.32 | $67.42 | $67.69 | $64.71 | 4,982,633 |
| 2021-07-07 | $68.40 | $68.43 | $67.80 | $68.36 | $65.35 | 6,092,473 |
| 2021-07-06 | $68.98 | $69.06 | $67.98 | $68.41 | $65.39 | 6,169,761 |
| 2021-07-02 | $69.28 | $69.45 | $68.64 | $69.30 | $66.25 | 3,969,293 |
| 2021-07-01 | $68.75 | $69.38 | $68.41 | $69.13 | $66.08 | 5,463,979 |
| 2021-06-30 | $68.29 | $68.94 | $68.01 | $68.86 | $65.83 | 6,010,372 |
| 2021-06-29 | $67.67 | $68.03 | $67.50 | $67.93 | $64.94 | 4,348,132 |
| 2021-06-28 | $68.30 | $68.64 | $67.65 | $67.70 | $64.72 | 6,580,310 |
| 2021-06-25 | $67.14 | $68.00 | $66.88 | $67.88 | $64.89 | 8,078,383 |
| 2021-06-24 | $66.77 | $68.24 | $66.65 | $67.18 | $64.22 | 5,053,999 |
| 2021-06-23 | $67.21 | $67.25 | $66.56 | $66.65 | $63.71 | 4,246,810 |
| 2021-06-22 | $67.24 | $67.60 | $66.78 | $67.05 | $64.09 | 4,796,795 |
| 2021-06-21 | $66.99 | $67.57 | $66.77 | $67.35 | $64.38 | 5,310,613 |
| 2021-06-18 | $67.00 | $67.18 | $65.89 | $66.61 | $63.67 | 11,464,711 |
| 2021-06-17 | $67.32 | $67.48 | $66.49 | $67.22 | $64.26 | 7,015,715 |
| 2021-06-16 | $68.22 | $69.34 | $67.19 | $67.33 | $64.36 | 12,918,242 |
| 2021-06-15 | $68.48 | $68.50 | $67.74 | $68.09 | $65.09 | 6,454,167 |
| 2021-06-14 | $68.01 | $68.33 | $67.47 | $68.15 | $65.15 | 5,319,472 |
| 2021-06-11 | $69.14 | $69.25 | $68.65 | $68.77 | $65.06 | 6,928,016 |
| 2021-06-10 | $68.99 | $69.71 | $68.47 | $69.29 | $65.55 | 8,678,419 |
| 2021-06-09 | $67.57 | $69.19 | $67.52 | $68.65 | $64.95 | 8,434,161 |
| 2021-06-08 | $67.44 | $67.61 | $66.99 | $67.51 | $63.87 | 5,489,219 |
| 2021-06-07 | $67.61 | $67.96 | $67.11 | $67.42 | $63.78 | 7,863,335 |
| 2021-06-04 | $66.79 | $67.57 | $66.54 | $67.43 | $63.79 | 6,342,973 |
| 2021-06-03 | $65.96 | $66.60 | $65.79 | $66.48 | $62.89 | 6,755,423 |
| 2021-06-02 | $65.59 | $66.35 | $65.54 | $66.03 | $62.47 | 6,572,676 |
| 2021-06-01 | $66.44 | $66.55 | $65.12 | $65.32 | $61.80 | 6,573,132 |
| 2021-05-28 | $66.05 | $66.69 | $65.80 | $66.11 | $62.54 | 5,940,055 |
| 2021-05-27 | $66.57 | $67.13 | $65.81 | $65.90 | $62.35 | 8,047,699 |
| 2021-05-26 | $66.19 | $66.40 | $65.55 | $66.35 | $62.77 | 5,932,638 |
| 2021-05-25 | $67.30 | $67.40 | $66.00 | $66.23 | $62.66 | 9,357,395 |
| 2021-05-24 | $69.10 | $69.24 | $67.38 | $67.43 | $63.79 | 7,005,125 |
| 2021-05-21 | $69.77 | $70.11 | $68.71 | $68.75 | $65.04 | 6,478,656 |
| 2021-05-20 | $68.66 | $69.98 | $68.37 | $69.35 | $65.61 | 6,540,935 |
| 2021-05-19 | $68.21 | $68.57 | $67.55 | $68.50 | $64.81 | 6,174,072 |
| 2021-05-18 | $69.41 | $69.87 | $68.80 | $68.85 | $65.14 | 5,885,321 |
| 2021-05-17 | $68.48 | $69.65 | $68.45 | $69.07 | $65.35 | 6,214,126 |
| 2021-05-14 | $68.91 | $69.18 | $68.39 | $68.53 | $64.83 | 7,079,213 |
| 2021-05-13 | $67.75 | $68.98 | $67.44 | $68.91 | $65.19 | 7,189,959 |
| 2021-05-12 | $66.75 | $67.95 | $66.71 | $67.45 | $63.81 | 8,286,285 |
| 2021-05-11 | $67.07 | $68.08 | $66.78 | $67.22 | $63.59 | 6,412,022 |
| 2021-05-10 | $66.96 | $68.40 | $66.77 | $67.48 | $63.84 | 8,646,654 |
| 2021-05-07 | $66.47 | $67.54 | $66.30 | $66.54 | $62.95 | 5,849,329 |
| 2021-05-06 | $66.04 | $66.68 | $65.14 | $66.54 | $62.95 | 7,478,830 |
| 2021-05-05 | $65.74 | $67.00 | $65.52 | $66.51 | $62.92 | 6,911,242 |
| 2021-05-04 | $65.79 | $66.63 | $65.37 | $65.64 | $62.10 | 9,933,323 |
| 2021-05-03 | $63.92 | $65.90 | $63.77 | $65.80 | $62.25 | 9,500,200 |
| 2021-04-30 | $62.46 | $64.10 | $61.95 | $63.47 | $60.05 | 12,994,227 |
| 2021-04-29 | $64.63 | $64.63 | $63.33 | $63.84 | $60.40 | 9,238,834 |
| 2021-04-28 | $64.69 | $64.70 | $63.86 | $64.44 | $60.96 | 7,861,262 |
| 2021-04-27 | $65.94 | $66.00 | $64.62 | $64.67 | $61.18 | 7,278,340 |
| 2021-04-26 | $65.45 | $65.88 | $65.04 | $65.76 | $62.21 | 6,868,441 |
| 2021-04-23 | $65.50 | $65.70 | $64.88 | $65.48 | $61.95 | 5,463,490 |
| 2021-04-22 | $66.48 | $66.51 | $65.53 | $65.64 | $62.10 | 6,488,708 |
| 2021-04-21 | $66.54 | $66.91 | $66.38 | $66.79 | $63.19 | 5,581,003 |
| 2021-04-20 | $65.80 | $66.61 | $65.31 | $66.38 | $62.80 | 4,989,422 |
| 2021-04-19 | $66.70 | $67.00 | $65.59 | $65.95 | $62.39 | 7,204,089 |
| 2021-04-16 | $66.02 | $67.09 | $65.86 | $66.87 | $63.26 | 7,715,858 |
| 2021-04-15 | $64.70 | $66.38 | $64.70 | $65.77 | $62.22 | 5,635,021 |
| 2021-04-14 | $64.97 | $66.17 | $64.84 | $65.30 | $61.78 | 5,654,057 |
| 2021-04-13 | $64.45 | $65.22 | $64.15 | $64.89 | $61.39 | 6,143,405 |
| 2021-04-12 | $65.06 | $65.11 | $64.35 | $64.66 | $61.17 | 4,909,103 |
| 2021-04-09 | $64.82 | $65.25 | $64.24 | $65.11 | $61.60 | 5,848,292 |
| 2021-04-08 | $66.10 | $66.25 | $64.83 | $65.02 | $61.51 | 6,778,517 |
| 2021-04-07 | $66.08 | $66.33 | $65.23 | $65.60 | $62.06 | 5,188,703 |
| 2021-04-06 | $66.00 | $66.51 | $65.77 | $66.23 | $62.66 | 5,708,316 |
| 2021-04-05 | $66.20 | $66.52 | $65.53 | $66.34 | $62.76 | 6,071,176 |
| 2021-04-01 | $65.75 | $66.84 | $65.43 | $66.44 | $62.86 | 10,514,198 |
| 2021-03-31 | $65.34 | $65.34 | $64.46 | $64.63 | $61.14 | 8,817,165 |
| 2021-03-30 | $66.49 | $66.49 | $65.13 | $65.50 | $61.97 | 5,608,053 |
| 2021-03-29 | $65.00 | $66.44 | $64.88 | $66.19 | $62.62 | 7,902,562 |
| 2021-03-26 | $64.03 | $65.29 | $63.90 | $65.24 | $61.72 | 6,017,132 |
| 2021-03-25 | $64.78 | $64.88 | $63.54 | $63.99 | $60.54 | 7,391,000 |
| 2021-03-24 | $64.36 | $65.06 | $64.00 | $64.35 | $60.88 | 7,472,822 |
| 2021-03-23 | $65.34 | $65.46 | $64.28 | $64.50 | $61.02 | 6,572,127 |
| 2021-03-22 | $64.05 | $65.66 | $63.86 | $65.53 | $62.00 | 6,769,189 |
| 2021-03-19 | $64.26 | $64.65 | $63.59 | $64.46 | $60.98 | 15,230,304 |
| 2021-03-18 | $63.62 | $64.98 | $63.62 | $64.08 | $60.62 | 7,443,113 |
| 2021-03-17 | $63.97 | $64.64 | $63.45 | $64.42 | $60.95 | 7,853,674 |
| 2021-03-16 | $63.24 | $64.20 | $63.15 | $64.01 | $60.56 | 7,375,816 |
| 2021-03-15 | $62.35 | $63.17 | $61.87 | $63.07 | $59.67 | 8,780,987 |
| 2021-03-12 | $62.49 | $62.59 | $61.49 | $61.56 | $58.24 | 11,561,052 |
| 2021-03-11 | $63.51 | $64.04 | $63.01 | $63.09 | $59.01 | 9,940,602 |
| 2021-03-10 | $64.68 | $64.80 | $63.60 | $63.91 | $59.77 | 7,595,490 |
| 2021-03-09 | $65.51 | $66.66 | $64.27 | $64.33 | $60.17 | 8,973,303 |
| 2021-03-08 | $64.51 | $66.66 | $63.96 | $64.75 | $60.56 | 10,646,889 |
| 2021-03-05 | $63.42 | $64.75 | $63.30 | $64.62 | $60.44 | 9,761,404 |
| 2021-03-04 | $62.80 | $64.54 | $62.53 | $63.23 | $59.14 | 15,847,158 |
| 2021-03-03 | $62.79 | $63.32 | $62.17 | $62.75 | $58.69 | 7,081,333 |
| 2021-03-02 | $62.50 | $63.59 | $62.35 | $63.01 | $58.93 | 6,844,248 |
| 2021-03-01 | $61.76 | $62.63 | $61.65 | $62.46 | $58.42 | 7,333,937 |
| 2021-02-26 | $62.78 | $62.79 | $61.39 | $61.40 | $57.43 | 10,383,647 |
| 2021-02-25 | $63.77 | $63.97 | $62.51 | $62.79 | $58.73 | 7,654,738 |
| 2021-02-24 | $63.56 | $64.23 | $62.81 | $63.71 | $59.59 | 6,533,104 |
| 2021-02-23 | $63.85 | $64.16 | $62.78 | $63.68 | $59.56 | 8,714,604 |
| 2021-02-22 | $63.93 | $64.47 | $63.53 | $64.11 | $59.96 | 6,547,496 |
| 2021-02-19 | $65.08 | $65.22 | $64.27 | $64.37 | $60.20 | 6,054,624 |
| 2021-02-18 | $64.86 | $65.46 | $64.33 | $65.23 | $61.01 | 6,144,617 |
| 2021-02-17 | $64.33 | $65.14 | $63.84 | $65.10 | $60.89 | 7,689,045 |
| 2021-02-16 | $66.41 | $66.60 | $64.52 | $64.80 | $60.61 | 9,756,966 |
| 2021-02-12 | $66.78 | $67.27 | $66.36 | $66.89 | $62.56 | 3,977,653 |
| 2021-02-11 | $67.20 | $67.20 | $66.05 | $66.92 | $62.59 | 6,029,087 |
| 2021-02-10 | $67.26 | $68.32 | $67.10 | $67.29 | $62.94 | 7,570,032 |
| 2021-02-09 | $67.77 | $67.84 | $66.85 | $67.30 | $62.94 | 6,605,716 |
| 2021-02-08 | $68.50 | $68.76 | $67.31 | $67.97 | $63.57 | 9,599,196 |
| 2021-02-05 | $67.25 | $69.36 | $66.71 | $68.46 | $64.03 | 15,068,194 |
| 2021-02-04 | $64.89 | $65.99 | $64.44 | $65.83 | $61.57 | 7,400,443 |
| 2021-02-03 | $65.21 | $65.69 | $64.51 | $64.52 | $60.34 | 6,421,667 |
| 2021-02-02 | $65.09 | $65.97 | $64.21 | $65.13 | $60.92 | 7,730,568 |
| 2021-02-01 | $66.03 | $66.27 | $65.06 | $65.10 | $60.89 | 6,270,188 |
| 2021-01-29 | $64.20 | $66.23 | $64.04 | $65.60 | $61.35 | 11,724,091 |
| 2021-01-28 | $65.25 | $66.24 | $64.00 | $64.68 | $60.49 | 8,086,356 |
| 2021-01-27 | $65.75 | $66.92 | $65.08 | $65.48 | $61.24 | 9,908,191 |
| 2021-01-26 | $67.72 | $68.38 | $66.56 | $66.70 | $62.38 | 7,125,214 |
| 2021-01-25 | $66.71 | $68.26 | $66.40 | $68.16 | $63.75 | 8,443,926 |
| 2021-01-22 | $66.53 | $67.47 | $66.24 | $66.94 | $62.61 | 4,914,433 |
| 2021-01-21 | $67.74 | $67.74 | $66.58 | $66.98 | $62.65 | 8,145,642 |
| 2021-01-20 | $67.00 | $68.09 | $66.70 | $67.99 | $63.59 | 10,131,253 |
| 2021-01-19 | $64.73 | $68.16 | $64.60 | $67.07 | $62.73 | 18,395,947 |
| 2021-01-15 | $62.30 | $63.60 | $62.13 | $63.33 | $59.23 | 9,361,943 |
| 2021-01-14 | $61.64 | $63.13 | $61.46 | $62.40 | $58.36 | 8,694,806 |
| 2021-01-13 | $61.82 | $62.15 | $61.44 | $61.54 | $57.56 | 6,822,616 |
| 2021-01-12 | $62.66 | $62.79 | $61.47 | $62.08 | $58.06 | 9,078,596 |
| 2021-01-11 | $63.75 | $64.18 | $62.27 | $62.51 | $58.46 | 11,320,798 |
| 2021-01-08 | $62.61 | $63.41 | $62.51 | $63.04 | $58.96 | 8,389,752 |
| 2021-01-07 | $61.90 | $63.24 | $61.52 | $62.52 | $58.47 | 10,614,674 |
| 2021-01-06 | $59.70 | $62.08 | $59.70 | $61.95 | $57.94 | 12,222,473 |
| 2021-01-05 | $60.23 | $60.45 | $59.62 | $60.00 | $56.12 | 13,251,119 |
| 2021-01-04 | $58.67 | $60.16 | $57.93 | $60.11 | $56.22 | 15,519,995 |
| 2020-12-31 | $56.60 | $58.36 | $56.56 | $58.26 | $54.49 | 10,870,506 |
| 2020-12-30 | $57.00 | $57.24 | $56.56 | $56.65 | $52.98 | 8,848,847 |
| 2020-12-29 | $56.96 | $57.67 | $56.71 | $56.83 | $53.15 | 7,626,032 |
| 2020-12-28 | $57.04 | $57.64 | $56.70 | $56.89 | $53.21 | 8,169,355 |
| 2020-12-24 | $57.33 | $57.41 | $56.96 | $57.07 | $53.38 | 3,441,345 |
| 2020-12-23 | $56.90 | $57.62 | $56.90 | $57.38 | $53.67 | 8,495,900 |
| 2020-12-22 | $58.22 | $58.32 | $56.81 | $57.00 | $53.31 | 14,976,753 |
| 2020-12-21 | $58.45 | $58.61 | $57.70 | $58.54 | $54.75 | 12,141,929 |
| 2020-12-18 | $59.18 | $59.18 | $58.53 | $59.08 | $55.26 | 22,195,837 |
| 2020-12-17 | $58.93 | $59.28 | $58.61 | $59.07 | $55.25 | 9,469,049 |
| 2020-12-16 | $59.31 | $59.47 | $58.69 | $58.94 | $55.13 | 8,786,440 |
| 2020-12-15 | $59.82 | $60.07 | $59.27 | $59.43 | $55.58 | 8,077,712 |
| 2020-12-14 | $60.39 | $60.42 | $59.75 | $59.84 | $55.97 | 12,232,984 |
| 2020-12-11 | $60.22 | $60.81 | $60.09 | $60.76 | $56.19 | 7,845,100 |
| 2020-12-10 | $60.66 | $60.90 | $60.13 | $60.45 | $55.90 | 7,239,492 |
| 2020-12-09 | $61.17 | $61.40 | $60.47 | $60.82 | $56.24 | 7,231,631 |
| 2020-12-08 | $60.56 | $61.25 | $60.53 | $61.17 | $56.57 | 6,184,976 |
| 2020-12-07 | $61.67 | $61.70 | $60.41 | $60.83 | $56.25 | 7,405,089 |
| 2020-12-04 | $60.82 | $61.67 | $60.70 | $61.56 | $56.93 | 7,232,322 |
| 2020-12-03 | $61.05 | $61.53 | $60.55 | $60.86 | $56.28 | 7,368,942 |
| 2020-12-02 | $61.07 | $61.87 | $60.96 | $61.13 | $56.53 | 6,470,348 |
| 2020-12-01 | $60.82 | $61.98 | $60.80 | $61.12 | $56.52 | 9,280,706 |
| 2020-11-30 | $59.76 | $60.79 | $59.64 | $60.67 | $56.11 | 16,315,674 |
| 2020-11-27 | $59.64 | $60.06 | $59.28 | $60.03 | $55.51 | 5,040,697 |
| 2020-11-25 | $60.18 | $60.44 | $59.47 | $59.50 | $55.02 | 8,336,142 |
| 2020-11-24 | $59.63 | $60.98 | $59.59 | $60.25 | $55.72 | 7,562,045 |
| 2020-11-23 | $60.07 | $60.29 | $59.37 | $59.89 | $55.38 | 8,693,719 |
| 2020-11-20 | $59.60 | $60.26 | $59.48 | $60.11 | $55.59 | 9,445,040 |
| 2020-11-19 | $60.50 | $60.96 | $59.90 | $60.63 | $56.07 | 7,525,117 |
| 2020-11-18 | $61.04 | $61.64 | $60.56 | $60.90 | $56.32 | 8,884,204 |
| 2020-11-17 | $60.80 | $61.05 | $60.37 | $60.97 | $56.38 | 5,488,402 |
| 2020-11-16 | $60.26 | $61.30 | $60.25 | $61.09 | $56.49 | 6,969,344 |
| 2020-11-13 | $59.96 | $60.98 | $59.77 | $60.59 | $56.03 | 6,745,384 |
| 2020-11-12 | $59.90 | $59.99 | $58.92 | $59.98 | $55.47 | 9,229,797 |
| 2020-11-11 | $60.93 | $61.12 | $59.56 | $60.10 | $55.58 | 7,336,413 |
| 2020-11-10 | $58.44 | $61.45 | $58.18 | $60.62 | $56.06 | 10,524,416 |
| 2020-11-09 | $59.40 | $60.37 | $58.99 | $59.05 | $54.61 | 10,807,128 |
| 2020-11-06 | $59.42 | $59.50 | $58.72 | $59.07 | $54.63 | 7,209,788 |
| 2020-11-05 | $60.34 | $60.47 | $59.20 | $59.63 | $55.14 | 7,519,760 |
| 2020-11-04 | $59.39 | $61.19 | $59.37 | $59.87 | $55.37 | 12,935,151 |
| 2020-11-03 | $58.82 | $59.39 | $58.40 | $58.83 | $54.40 | 6,599,731 |
| 2020-11-02 | $58.78 | $59.15 | $57.83 | $58.53 | $54.13 | 9,352,635 |
| 2020-10-30 | $57.79 | $58.58 | $57.18 | $58.15 | $53.78 | 11,871,686 |
| 2020-10-29 | $57.80 | $58.89 | $57.04 | $58.53 | $54.13 | 12,529,371 |
| 2020-10-28 | $59.31 | $59.57 | $58.06 | $58.72 | $54.30 | 12,150,837 |
| 2020-10-27 | $59.81 | $60.21 | $59.44 | $60.01 | $55.50 | 7,699,866 |
| 2020-10-26 | $60.36 | $60.69 | $59.40 | $59.96 | $55.45 | 10,256,286 |
| 2020-10-23 | $63.38 | $63.64 | $60.76 | $60.79 | $56.22 | 30,965,444 |
| 2020-10-22 | $59.92 | $60.90 | $59.65 | $60.67 | $56.11 | 17,061,786 |
| 2020-10-21 | $60.24 | $60.50 | $59.90 | $60.21 | $55.68 | 7,493,735 |
| 2020-10-20 | $60.59 | $60.90 | $59.86 | $60.55 | $56.00 | 9,208,006 |
| 2020-10-19 | $62.00 | $62.10 | $60.21 | $60.57 | $56.01 | 9,643,598 |
| 2020-10-16 | $62.40 | $62.86 | $61.83 | $62.00 | $57.34 | 12,307,196 |
| 2020-10-15 | $63.48 | $63.55 | $62.65 | $62.96 | $58.22 | 9,630,651 |
| 2020-10-14 | $64.41 | $64.59 | $63.44 | $64.05 | $59.23 | 7,143,744 |
| 2020-10-13 | $64.55 | $64.99 | $64.00 | $64.49 | $59.64 | 6,450,236 |
| 2020-10-12 | $64.07 | $64.99 | $63.55 | $64.55 | $59.69 | 7,750,218 |
| 2020-10-09 | $64.61 | $64.69 | $63.72 | $63.84 | $59.04 | 9,364,479 |
| 2020-10-08 | $63.33 | $64.05 | $63.02 | $63.32 | $58.56 | 6,434,899 |
| 2020-10-07 | $62.73 | $63.17 | $62.29 | $62.84 | $58.11 | 6,351,386 |
| 2020-10-06 | $63.79 | $63.79 | $62.35 | $62.52 | $57.82 | 8,398,061 |
| 2020-10-05 | $63.71 | $64.09 | $63.10 | $63.60 | $58.82 | 10,193,930 |
| 2020-10-02 | $63.30 | $63.84 | $62.15 | $62.17 | $57.49 | 7,796,644 |
| 2020-10-01 | $63.33 | $63.71 | $62.71 | $63.32 | $58.56 | 8,356,514 |
| 2020-09-30 | $62.35 | $63.43 | $62.11 | $63.19 | $58.44 | 10,072,604 |
| 2020-09-29 | $62.96 | $63.03 | $61.95 | $62.10 | $57.43 | 8,666,617 |
| 2020-09-28 | $62.94 | $63.41 | $62.52 | $62.85 | $58.12 | 7,474,725 |
| 2020-09-25 | $62.10 | $62.51 | $61.77 | $62.25 | $57.57 | 7,142,839 |
| 2020-09-24 | $62.70 | $62.84 | $61.65 | $62.25 | $57.57 | 9,004,618 |
| 2020-09-23 | $63.51 | $64.08 | $63.00 | $63.09 | $58.34 | 8,520,245 |
| 2020-09-22 | $64.08 | $64.58 | $63.29 | $63.40 | $58.63 | 7,228,235 |
| 2020-09-21 | $64.81 | $64.97 | $63.46 | $64.21 | $59.38 | 8,575,185 |
| 2020-09-18 | $64.95 | $65.17 | $64.05 | $65.05 | $60.16 | 14,256,854 |
| 2020-09-17 | $64.82 | $65.54 | $64.40 | $65.04 | $60.15 | 8,498,269 |
| 2020-09-16 | $66.32 | $66.55 | $65.61 | $65.65 | $60.71 | 7,571,432 |
| 2020-09-15 | $67.04 | $67.13 | $65.92 | $66.20 | $61.22 | 8,327,670 |
| 2020-09-14 | $64.44 | $67.92 | $64.31 | $66.34 | $61.35 | 18,854,221 |
| 2020-09-11 | $64.37 | $65.91 | $64.22 | $65.58 | $60.03 | 10,212,997 |
| 2020-09-10 | $64.69 | $65.04 | $63.55 | $63.77 | $58.37 | 8,420,645 |
| 2020-09-09 | $64.28 | $65.08 | $63.61 | $64.51 | $59.05 | 9,309,734 |
| 2020-09-08 | $65.12 | $65.37 | $63.95 | $64.14 | $58.71 | 10,729,350 |
| 2020-09-04 | $65.72 | $66.94 | $65.58 | $66.01 | $60.43 | 8,762,248 |
| 2020-09-03 | $66.81 | $67.43 | $65.48 | $65.91 | $60.33 | 10,457,395 |
| 2020-09-02 | $65.32 | $66.96 | $65.32 | $66.79 | $61.14 | 8,334,710 |
| 2020-09-01 | $66.34 | $66.47 | $64.91 | $65.83 | $60.26 | 8,355,483 |
| 2020-08-31 | $65.46 | $66.89 | $65.42 | $66.75 | $61.10 | 9,083,871 |
| 2020-08-28 | $65.22 | $65.75 | $64.98 | $65.26 | $59.74 | 6,820,958 |
| 2020-08-27 | $65.59 | $65.85 | $65.32 | $65.55 | $60.00 | 7,919,605 |
| 2020-08-26 | $65.88 | $65.88 | $65.16 | $65.60 | $60.05 | 7,522,573 |
| 2020-08-25 | $65.91 | $66.24 | $65.71 | $66.05 | $60.46 | 7,456,605 |
| 2020-08-24 | $66.36 | $66.96 | $65.55 | $66.08 | $60.49 | 8,566,231 |
| 2020-08-21 | $65.78 | $66.87 | $65.41 | $66.50 | $60.87 | 9,898,022 |
| 2020-08-20 | $65.84 | $66.16 | $65.55 | $66.05 | $60.46 | 8,339,307 |
| 2020-08-19 | $66.19 | $67.47 | $65.50 | $65.70 | $60.14 | 19,680,286 |
| 2020-08-18 | $69.23 | $69.75 | $68.98 | $69.06 | $63.22 | 6,327,465 |
| 2020-08-17 | $68.32 | $69.35 | $68.31 | $69.15 | $63.30 | 6,793,902 |
| 2020-08-14 | $68.09 | $68.82 | $68.00 | $68.50 | $62.70 | 9,169,242 |
| 2020-08-13 | $68.97 | $69.20 | $67.99 | $68.18 | $62.41 | 7,468,088 |
| 2020-08-12 | $68.69 | $69.11 | $68.38 | $68.84 | $63.02 | 9,121,195 |
| 2020-08-11 | $68.45 | $69.18 | $67.92 | $68.10 | $62.34 | 10,236,935 |
| 2020-08-10 | $69.15 | $69.25 | $67.96 | $68.51 | $62.71 | 10,278,040 |
| 2020-08-07 | $69.36 | $69.73 | $68.81 | $69.35 | $63.48 | 8,068,969 |
| 2020-08-06 | $69.02 | $69.63 | $68.62 | $68.81 | $62.99 | 8,318,026 |
| 2020-08-05 | $70.64 | $70.81 | $68.98 | $69.00 | $63.16 | 12,281,881 |
| 2020-08-04 | $72.02 | $72.31 | $70.48 | $70.88 | $64.88 | 9,787,599 |
| 2020-08-03 | $69.73 | $72.15 | $69.61 | $71.73 | $65.66 | 9,674,926 |
| 2020-07-31 | $69.73 | $70.83 | $68.52 | $69.53 | $63.65 | 20,558,846 |
| 2020-07-30 | $72.55 | $72.60 | $71.71 | $72.33 | $66.21 | 9,274,113 |
| 2020-07-29 | $73.85 | $73.85 | $72.53 | $73.01 | $66.83 | 8,345,247 |
| 2020-07-28 | $74.67 | $75.04 | $73.61 | $73.73 | $67.49 | 5,484,423 |
| 2020-07-27 | $73.89 | $74.59 | $73.32 | $74.54 | $68.23 | 7,678,450 |
| 2020-07-24 | $75.47 | $75.65 | $73.12 | $73.64 | $67.41 | 8,148,980 |
| 2020-07-23 | $76.43 | $76.80 | $75.37 | $75.56 | $69.17 | 5,854,367 |
| 2020-07-22 | $76.87 | $77.25 | $75.96 | $76.25 | $69.80 | 4,734,750 |
| 2020-07-21 | $77.35 | $77.99 | $76.60 | $76.78 | $70.28 | 5,560,551 |
| 2020-07-20 | $77.75 | $78.94 | $77.28 | $78.08 | $71.47 | 6,933,390 |
| 2020-07-17 | $76.53 | $77.65 | $76.21 | $77.51 | $70.95 | 6,940,119 |
| 2020-07-16 | $76.60 | $76.75 | $75.63 | $76.64 | $70.16 | 4,862,202 |
| 2020-07-15 | $76.99 | $77.29 | $76.24 | $76.65 | $70.16 | 6,019,208 |
| 2020-07-14 | $76.21 | $77.35 | $75.44 | $77.19 | $70.66 | 6,904,189 |
| 2020-07-13 | $76.52 | $78.34 | $75.95 | $76.68 | $70.19 | 9,626,710 |
| 2020-07-10 | $76.10 | $76.85 | $75.52 | $76.32 | $69.86 | 9,553,834 |
| 2020-07-09 | $75.11 | $75.84 | $73.95 | $74.71 | $68.39 | 5,199,793 |
| 2020-07-08 | $76.70 | $77.00 | $74.93 | $75.61 | $69.21 | 6,294,557 |
| 2020-07-07 | $76.49 | $76.96 | $76.31 | $76.42 | $69.95 | 5,055,754 |
| 2020-07-06 | $77.51 | $77.66 | $76.07 | $76.76 | $70.27 | 7,056,597 |
| 2020-07-02 | $76.31 | $77.09 | $75.65 | $76.35 | $69.89 | 6,380,965 |
| 2020-07-01 | $77.10 | $77.23 | $75.90 | $76.06 | $69.62 | 7,790,422 |
| 2020-06-30 | $74.34 | $77.16 | $73.91 | $76.94 | $70.43 | 9,402,600 |
| 2020-06-29 | $76.53 | $76.56 | $74.14 | $74.56 | $68.25 | 8,775,267 |
| 2020-06-26 | $75.10 | $75.37 | $73.73 | $74.57 | $68.26 | 10,389,232 |
| 2020-06-25 | $75.80 | $75.88 | $74.33 | $75.49 | $69.10 | 7,172,942 |
| 2020-06-24 | $74.90 | $76.05 | $74.73 | $75.93 | $69.51 | 7,982,005 |
| 2020-06-23 | $75.67 | $76.07 | $74.81 | $75.05 | $68.70 | 7,117,136 |
| 2020-06-22 | $76.48 | $76.75 | $75.04 | $75.67 | $69.27 | 8,943,039 |
| 2020-06-19 | $74.52 | $78.00 | $74.10 | $77.47 | $70.92 | 19,322,728 |
| 2020-06-18 | $73.39 | $74.18 | $73.01 | $74.04 | $67.78 | 5,516,087 |
| 2020-06-17 | $74.53 | $74.81 | $73.65 | $73.76 | $67.52 | 7,534,094 |
| 2020-06-16 | $74.59 | $75.66 | $73.70 | $74.62 | $68.31 | 9,626,874 |
| 2020-06-15 | $73.26 | $74.47 | $72.41 | $73.97 | $67.71 | 6,420,790 |
| 2020-06-12 | $73.33 | $73.72 | $71.91 | $73.20 | $67.01 | 8,375,593 |
| 2020-06-11 | $75.94 | $76.21 | $72.75 | $72.84 | $66.68 | 12,098,174 |
| 2020-06-10 | $77.80 | $78.39 | $76.88 | $77.07 | $69.90 | 7,790,780 |
| 2020-06-09 | $77.00 | $78.13 | $76.69 | $77.59 | $70.37 | 7,804,290 |
| 2020-06-08 | $79.30 | $79.31 | $76.73 | $76.97 | $69.81 | 17,973,366 |
| 2020-06-05 | $76.75 | $77.53 | $76.20 | $76.75 | $69.61 | 11,047,144 |
| 2020-06-04 | $74.12 | $78.18 | $73.94 | $77.54 | $70.32 | 14,740,940 |
| 2020-06-03 | $74.38 | $74.55 | $73.36 | $74.40 | $67.48 | 12,654,488 |
| 2020-06-02 | $74.37 | $74.64 | $72.96 | $73.26 | $66.44 | 16,897,922 |
| 2020-06-01 | $75.47 | $76.90 | $74.38 | $75.16 | $68.16 | 14,677,206 |
| 2020-05-29 | $75.77 | $78.12 | $74.61 | $77.83 | $70.59 | 24,381,897 |
| 2020-05-28 | $74.99 | $76.17 | $74.91 | $75.32 | $68.31 | 10,517,501 |
| 2020-05-27 | $72.38 | $74.98 | $72.38 | $74.90 | $67.93 | 11,752,331 |
| 2020-05-26 | $73.98 | $74.30 | $72.41 | $73.18 | $66.37 | 12,308,074 |
| 2020-05-22 | $73.09 | $73.49 | $72.71 | $73.34 | $66.51 | 6,268,461 |
| 2020-05-21 | $73.47 | $73.93 | $72.89 | $73.50 | $66.66 | 7,168,558 |
| 2020-05-20 | $72.81 | $74.09 | $72.71 | $73.89 | $67.01 | 13,429,450 |
| 2020-05-19 | $73.67 | $74.85 | $72.30 | $72.34 | $65.61 | 14,152,025 |
| 2020-05-18 | $76.46 | $76.50 | $73.86 | $74.76 | $67.80 | 16,609,135 |
| 2020-05-15 | $76.47 | $76.85 | $75.45 | $76.26 | $69.16 | 12,350,773 |
| 2020-05-14 | $76.55 | $77.81 | $75.83 | $77.23 | $70.04 | 10,711,935 |
| 2020-05-13 | $79.30 | $79.35 | $76.90 | $77.06 | $69.89 | 11,166,292 |
| 2020-05-12 | $80.21 | $80.48 | $77.91 | $77.95 | $70.69 | 12,140,798 |
| 2020-05-11 | $77.77 | $80.92 | $77.62 | $80.80 | $73.28 | 13,340,486 |
| 2020-05-08 | $77.76 | $78.44 | $76.87 | $77.49 | $70.28 | 10,554,683 |
| 2020-05-07 | $77.90 | $78.43 | $76.81 | $77.61 | $70.39 | 13,491,715 |
| 2020-05-06 | $78.90 | $79.36 | $77.26 | $77.47 | $70.26 | 12,591,869 |
| 2020-05-05 | $79.33 | $79.83 | $78.51 | $79.14 | $71.77 | 14,925,932 |
| 2020-05-04 | $81.62 | $81.76 | $79.19 | $80.25 | $72.78 | 19,202,990 |
| 2020-05-01 | $81.20 | $81.40 | $77.62 | $79.95 | $72.51 | 34,498,101 |
| 2020-04-30 | $85.47 | $85.67 | $81.33 | $84.00 | $76.18 | 39,332,601 |
| 2020-04-29 | $83.97 | $85.01 | $80.05 | $83.14 | $75.40 | 78,230,230 |
| 2020-04-28 | $79.89 | $80.07 | $78.08 | $78.67 | $71.35 | 9,778,161 |
| 2020-04-27 | $79.90 | $80.40 | $78.24 | $79.90 | $72.46 | 14,640,727 |
| 2020-04-24 | $77.10 | $80.15 | $76.25 | $79.64 | $72.23 | 24,440,977 |
| 2020-04-23 | $82.17 | $84.00 | $74.40 | $77.78 | $70.54 | 65,439,725 |
| 2020-04-22 | $79.58 | $81.56 | $78.81 | $81.31 | $73.74 | 13,988,607 |
| 2020-04-21 | $80.25 | $82.24 | $78.26 | $78.53 | $71.22 | 19,989,360 |
| 2020-04-20 | $82.99 | $85.18 | $80.65 | $81.26 | $73.70 | 31,003,570 |
| 2020-04-17 | $85.17 | $85.79 | $81.01 | $83.99 | $76.17 | 94,348,495 |
| 2020-04-16 | $74.84 | $76.96 | $74.45 | $76.54 | $69.42 | 20,935,364 |
| 2020-04-15 | $76.16 | $76.59 | $74.47 | $74.63 | $67.68 | 11,397,411 |
| 2020-04-14 | $75.98 | $77.85 | $75.34 | $77.75 | $70.51 | 14,379,326 |
| 2020-04-13 | $75.80 | $76.00 | $73.72 | $75.28 | $68.27 | 16,255,637 |
| 2020-04-09 | $74.37 | $74.60 | $72.95 | $73.51 | $66.67 | 12,821,062 |
| 2020-04-08 | $74.73 | $75.13 | $73.57 | $74.99 | $68.01 | 12,215,371 |
| 2020-04-07 | $77.30 | $77.68 | $72.50 | $74.67 | $67.72 | 19,917,872 |
| 2020-04-06 | $79.24 | $79.65 | $75.88 | $77.73 | $70.50 | 19,101,056 |
| 2020-04-03 | $77.41 | $79.47 | $76.36 | $78.21 | $70.93 | 19,421,772 |
| 2020-04-02 | $71.81 | $77.48 | $71.38 | $76.98 | $69.82 | 20,482,067 |
| 2020-04-01 | $74.32 | $74.39 | $72.00 | $72.51 | $65.76 | 12,177,608 |
| 2020-03-31 | $75.95 | $76.33 | $73.79 | $74.76 | $67.80 | 12,120,987 |
| 2020-03-30 | $75.35 | $76.42 | $73.89 | $75.93 | $68.86 | 15,929,392 |
| 2020-03-27 | $73.71 | $75.39 | $71.91 | $72.85 | $66.07 | 16,521,581 |
| 2020-03-26 | $69.90 | $73.91 | $69.75 | $73.86 | $66.99 | 18,366,575 |
| 2020-03-25 | $73.87 | $74.49 | $69.34 | $69.66 | $63.18 | 24,138,069 |
| 2020-03-24 | $75.13 | $75.83 | $72.11 | $73.96 | $67.08 | 20,608,137 |
| 2020-03-23 | $75.30 | $75.30 | $68.86 | $72.61 | $65.85 | 19,875,221 |
| 2020-03-20 | $79.50 | $81.60 | $72.17 | $73.26 | $66.44 | 35,110,162 |
| 2020-03-19 | $80.98 | $85.97 | $78.29 | $78.55 | $71.24 | 46,268,223 |
| 2020-03-18 | $73.61 | $80.00 | $72.97 | $79.42 | $72.03 | 34,965,866 |
| 2020-03-17 | $70.00 | $76.08 | $69.00 | $74.52 | $67.58 | 28,823,718 |
| 2020-03-16 | $67.24 | $72.80 | $64.41 | $68.90 | $62.49 | 26,764,609 |
| 2020-03-13 | $71.93 | $72.00 | $67.50 | $70.75 | $64.16 | 30,116,086 |
| 2020-03-12 | $70.44 | $72.86 | $67.88 | $68.58 | $62.20 | 26,364,595 |
| 2020-03-11 | $73.90 | $75.38 | $72.78 | $73.70 | $66.18 | 32,056,873 |
| 2020-03-10 | $75.51 | $75.56 | $68.78 | $72.34 | $64.96 | 27,659,952 |
| 2020-03-09 | $77.92 | $78.19 | $73.09 | $73.52 | $66.02 | 32,839,430 |
| 2020-03-06 | $75.32 | $80.40 | $75.10 | $80.22 | $72.04 | 31,704,662 |
| 2020-03-05 | $75.00 | $77.50 | $74.53 | $76.13 | $68.37 | 22,727,606 |
| 2020-03-04 | $74.90 | $76.01 | $72.59 | $76.01 | $68.26 | 23,741,669 |
| 2020-03-03 | $74.27 | $74.82 | $71.51 | $74.21 | $66.64 | 24,481,979 |
| 2020-03-02 | $70.32 | $75.41 | $70.08 | $75.40 | $67.71 | 31,112,986 |
| 2020-02-28 | $70.17 | $71.08 | $66.63 | $69.36 | $62.29 | 33,804,796 |
| 2020-02-27 | $78.31 | $78.88 | $72.26 | $72.66 | $65.25 | 51,482,511 |
| 2020-02-26 | $71.32 | $75.47 | $70.72 | $74.70 | $67.08 | 35,415,184 |
| 2020-02-25 | $73.73 | $73.85 | $69.02 | $70.10 | $62.95 | 39,199,212 |
| 2020-02-24 | $73.89 | $74.52 | $71.59 | $72.90 | $65.47 | 42,905,034 |
| 2020-02-21 | $67.18 | $69.78 | $66.81 | $69.70 | $62.59 | 22,562,012 |
| 2020-02-20 | $67.26 | $67.36 | $66.10 | $67.00 | $60.17 | 8,697,155 |
| 2020-02-19 | $67.20 | $67.54 | $66.82 | $67.35 | $60.48 | 7,754,027 |
| 2020-02-18 | $67.56 | $67.80 | $66.71 | $67.01 | $60.18 | 9,922,962 |
| 2020-02-14 | $67.41 | $67.66 | $67.04 | $67.56 | $60.67 | 9,109,093 |
| 2020-02-13 | $67.13 | $67.77 | $66.52 | $66.80 | $59.99 | 8,030,977 |
| 2020-02-12 | $67.50 | $67.82 | $66.32 | $66.95 | $60.12 | 13,927,128 |
| 2020-02-11 | $68.93 | $68.99 | $67.50 | $67.76 | $60.85 | 12,858,696 |
| 2020-02-10 | $69.32 | $69.40 | $67.61 | $68.99 | $61.95 | 24,347,753 |
| 2020-02-07 | $69.98 | $71.19 | $68.39 | $68.87 | $61.85 | 27,320,131 |
| 2020-02-06 | $67.29 | $69.90 | $66.05 | $68.21 | $61.25 | 28,805,541 |
| 2020-02-05 | $66.22 | $66.55 | $64.07 | $65.87 | $59.15 | 21,184,503 |
| 2020-02-04 | $68.00 | $68.01 | $66.88 | $67.40 | $60.53 | 15,904,094 |
| 2020-02-03 | $67.74 | $68.68 | $65.49 | $66.36 | $59.59 | 35,561,977 |
| 2020-01-31 | $63.80 | $63.93 | $62.60 | $63.20 | $56.75 | 11,416,828 |
| 2020-01-30 | $63.90 | $64.10 | $63.03 | $64.03 | $57.50 | 8,771,797 |
| 2020-01-29 | $64.42 | $65.14 | $64.22 | $64.30 | $57.74 | 7,074,791 |
| 2020-01-28 | $64.25 | $64.88 | $64.09 | $64.36 | $57.80 | 10,241,423 |
| 2020-01-27 | $63.00 | $64.28 | $62.80 | $63.83 | $57.32 | 10,421,651 |
| 2020-01-24 | $64.07 | $64.20 | $62.84 | $63.15 | $56.71 | 18,685,066 |
| 2020-01-23 | $63.25 | $64.06 | $62.74 | $63.94 | $57.42 | 14,648,720 |
| 2020-01-22 | $62.80 | $63.43 | $62.60 | $63.40 | $56.93 | 7,906,261 |
| 2020-01-21 | $62.91 | $62.92 | $62.23 | $62.63 | $56.24 | 12,022,989 |
| 2020-01-17 | $63.50 | $63.50 | $62.57 | $62.98 | $56.56 | 13,457,606 |
| 2020-01-16 | $64.29 | $64.38 | $63.12 | $63.20 | $56.75 | 10,633,877 |
| 2020-01-15 | $64.07 | $64.93 | $63.98 | $64.10 | $57.56 | 7,080,575 |
| 2020-01-14 | $64.41 | $64.56 | $63.91 | $64.20 | $57.65 | 9,932,253 |
| 2020-01-13 | $65.05 | $65.26 | $64.08 | $64.31 | $57.75 | 6,762,492 |
| 2020-01-10 | $66.00 | $66.09 | $64.98 | $65.03 | $58.40 | 5,154,055 |
| 2020-01-09 | $65.81 | $66.07 | $65.30 | $65.84 | $59.13 | 5,942,291 |
| 2020-01-08 | $65.11 | $66.24 | $64.81 | $65.80 | $59.09 | 6,608,066 |
| 2020-01-07 | $65.26 | $65.29 | $64.17 | $65.12 | $58.48 | 8,085,147 |
| 2020-01-06 | $64.67 | $65.83 | $64.66 | $65.65 | $58.96 | 8,248,705 |
| 2020-01-03 | $64.63 | $65.37 | $64.56 | $65.07 | $58.43 | 4,689,788 |
| 2020-01-02 | $65.53 | $65.74 | $65.04 | $65.23 | $58.58 | 4,653,342 |
| 2019-12-31 | $64.66 | $65.06 | $64.35 | $64.98 | $58.35 | 6,985,161 |
| 2019-12-30 | $65.73 | $66.10 | $64.81 | $64.93 | $58.31 | 5,865,520 |
| 2019-12-27 | $66.38 | $66.49 | $65.71 | $65.95 | $59.22 | 4,464,424 |
| 2019-12-26 | $66.71 | $66.91 | $66.15 | $66.39 | $59.62 | 3,528,962 |
| 2019-12-24 | $66.81 | $66.94 | $66.29 | $66.72 | $59.92 | 1,965,785 |
| 2019-12-23 | $66.70 | $67.40 | $66.54 | $66.75 | $59.94 | 7,038,753 |
| 2019-12-20 | $65.59 | $67.00 | $65.17 | $66.85 | $60.03 | 23,449,401 |
| 2019-12-19 | $65.91 | $65.91 | $65.16 | $65.29 | $58.63 | 10,202,439 |
| 2019-12-18 | $66.31 | $66.50 | $65.26 | $65.68 | $58.98 | 10,105,563 |
| 2019-12-17 | $66.18 | $66.41 | $65.79 | $66.20 | $59.45 | 7,881,385 |
| 2019-12-16 | $66.25 | $66.79 | $66.09 | $66.12 | $59.38 | 11,647,699 |
| 2019-12-13 | $66.25 | $66.81 | $65.46 | $65.77 | $59.06 | 8,199,076 |
| 2019-12-12 | $67.16 | $68.16 | $67.02 | $67.63 | $60.73 | 5,732,171 |
| 2019-12-11 | $67.36 | $67.99 | $67.11 | $67.78 | $60.31 | 5,590,164 |
| 2019-12-10 | $66.85 | $67.18 | $66.13 | $67.08 | $59.68 | 4,273,576 |
| 2019-12-09 | $67.18 | $67.88 | $66.83 | $66.93 | $59.55 | 6,037,516 |
| 2019-12-06 | $66.43 | $67.55 | $66.08 | $67.08 | $59.68 | 4,140,488 |
| 2019-12-05 | $66.90 | $66.95 | $65.40 | $65.93 | $58.66 | 5,847,764 |
| 2019-12-04 | $66.30 | $67.22 | $66.06 | $66.75 | $59.39 | 5,093,421 |
| 2019-12-03 | $65.79 | $66.20 | $65.17 | $66.07 | $58.78 | 5,383,973 |
| 2019-12-02 | $67.25 | $67.52 | $65.94 | $66.12 | $58.83 | 7,642,376 |
| 2019-11-29 | $67.04 | $67.36 | $66.81 | $67.24 | $59.83 | 2,658,811 |
| 2019-11-27 | $67.28 | $67.49 | $66.70 | $67.12 | $59.72 | 4,980,971 |
| 2019-11-26 | $66.97 | $67.65 | $66.68 | $67.28 | $59.86 | 6,931,471 |
| 2019-11-25 | $65.55 | $67.28 | $65.49 | $67.22 | $59.81 | 7,493,928 |
| 2019-11-22 | $65.79 | $65.94 | $65.19 | $65.26 | $58.06 | 4,589,261 |
| 2019-11-21 | $65.10 | $65.80 | $64.51 | $65.73 | $58.48 | 5,392,021 |
| 2019-11-20 | $64.78 | $65.30 | $64.48 | $64.88 | $57.73 | 7,637,912 |
| 2019-11-19 | $64.73 | $65.05 | $64.50 | $65.00 | $57.83 | 6,135,134 |
| 2019-11-18 | $64.88 | $65.17 | $63.72 | $64.29 | $57.20 | 6,165,734 |
| 2019-11-15 | $64.16 | $65.22 | $64.00 | $65.07 | $57.89 | 6,908,607 |
| 2019-11-14 | $63.23 | $64.00 | $62.38 | $63.81 | $56.77 | 7,548,288 |
| 2019-11-13 | $64.15 | $64.15 | $63.10 | $63.33 | $56.35 | 4,576,594 |
| 2019-11-12 | $64.56 | $64.86 | $64.15 | $64.32 | $57.23 | 4,243,339 |
| 2019-11-11 | $65.02 | $65.15 | $64.33 | $64.64 | $57.51 | 3,696,404 |
| 2019-11-08 | $63.53 | $65.52 | $63.52 | $65.38 | $58.17 | 4,953,194 |
| 2019-11-07 | $65.02 | $65.17 | $63.44 | $63.96 | $56.91 | 7,746,046 |
| 2019-11-06 | $65.63 | $66.17 | $65.07 | $65.41 | $58.20 | 6,010,492 |
| 2019-11-05 | $65.41 | $66.27 | $65.19 | $65.39 | $58.18 | 6,599,117 |
| 2019-11-04 | $65.16 | $65.48 | $64.03 | $65.21 | $58.02 | 7,008,716 |
| 2019-11-01 | $63.97 | $64.99 | $63.76 | $64.66 | $57.53 | 4,956,821 |
| 2019-10-31 | $62.91 | $63.82 | $62.74 | $63.71 | $56.68 | 6,438,062 |
| 2019-10-30 | $63.45 | $63.60 | $62.67 | $63.15 | $56.19 | 6,289,188 |
| 2019-10-29 | $64.00 | $64.00 | $63.25 | $63.45 | $56.45 | 5,534,229 |
| 2019-10-28 | $63.63 | $63.95 | $62.78 | $63.73 | $56.70 | 7,679,718 |
| 2019-10-25 | $63.00 | $64.27 | $62.52 | $63.32 | $56.34 | 12,014,712 |
| 2019-10-24 | $66.75 | $66.75 | $65.63 | $66.00 | $58.72 | 5,602,506 |
| 2019-10-23 | $65.72 | $66.65 | $65.53 | $66.58 | $59.24 | 6,094,254 |
| 2019-10-22 | $65.71 | $66.59 | $65.67 | $65.86 | $58.60 | 6,084,316 |
| 2019-10-21 | $64.94 | $65.37 | $64.80 | $65.21 | $58.02 | 3,737,043 |
| 2019-10-18 | $65.40 | $65.45 | $64.20 | $64.91 | $57.75 | 8,709,961 |
| 2019-10-17 | $65.30 | $65.69 | $64.78 | $65.23 | $58.04 | 4,689,297 |
| 2019-10-16 | $65.06 | $65.88 | $65.00 | $65.35 | $58.14 | 4,861,533 |
| 2019-10-15 | $64.83 | $65.74 | $64.61 | $65.30 | $58.10 | 5,730,401 |
| 2019-10-14 | $63.83 | $65.02 | $63.83 | $64.51 | $57.40 | 4,558,996 |
| 2019-10-11 | $63.95 | $64.49 | $63.67 | $63.99 | $56.93 | 5,650,620 |
| 2019-10-10 | $62.12 | $63.41 | $62.00 | $63.26 | $56.28 | 5,847,015 |
| 2019-10-09 | $62.29 | $62.43 | $61.76 | $61.98 | $55.15 | 3,655,779 |
| 2019-10-08 | $62.33 | $62.49 | $61.37 | $61.69 | $54.89 | 4,641,075 |
| 2019-10-07 | $62.55 | $63.58 | $62.28 | $62.73 | $55.81 | 6,049,800 |
| 2019-10-04 | $62.45 | $62.72 | $61.92 | $62.56 | $55.66 | 5,195,798 |
| 2019-10-03 | $61.74 | $62.34 | $60.89 | $62.23 | $55.37 | 6,544,306 |
| 2019-10-02 | $62.94 | $62.94 | $61.52 | $61.62 | $54.83 | 6,656,097 |
| 2019-10-01 | $63.60 | $64.33 | $62.96 | $63.22 | $56.25 | 4,904,759 |
| 2019-09-30 | $63.00 | $63.81 | $62.86 | $63.38 | $56.39 | 8,660,980 |
| 2019-09-27 | $63.57 | $63.92 | $62.57 | $62.90 | $55.96 | 7,411,390 |
| 2019-09-26 | $64.42 | $64.42 | $63.09 | $63.30 | $56.32 | 6,508,116 |
| 2019-09-25 | $64.50 | $64.84 | $64.02 | $64.20 | $57.12 | 4,950,634 |
| 2019-09-24 | $65.99 | $66.03 | $64.24 | $64.56 | $57.44 | 5,875,501 |
| 2019-09-23 | $66.25 | $66.33 | $64.88 | $65.73 | $58.48 | 5,566,567 |
| 2019-09-20 | $65.89 | $67.02 | $65.89 | $66.42 | $59.10 | 9,775,357 |
| 2019-09-19 | $65.85 | $66.44 | $65.64 | $65.96 | $58.69 | 4,199,770 |
| 2019-09-18 | $66.01 | $66.15 | $65.11 | $65.72 | $58.47 | 4,349,705 |
| 2019-09-17 | $65.90 | $66.24 | $65.28 | $66.17 | $58.87 | 4,830,276 |
| 2019-09-16 | $66.29 | $66.43 | $65.66 | $65.88 | $58.62 | 4,644,135 |
| 2019-09-13 | $66.75 | $67.49 | $65.96 | $66.52 | $59.19 | 4,814,680 |
| 2019-09-12 | $67.50 | $67.54 | $66.26 | $66.36 | $59.04 | 6,495,533 |
| 2019-09-11 | $66.99 | $68.16 | $66.99 | $68.08 | $60.00 | 8,853,340 |
| 2019-09-10 | $66.08 | $67.18 | $65.77 | $67.08 | $59.12 | 7,419,804 |
| 2019-09-09 | $64.65 | $66.57 | $64.63 | $66.33 | $58.46 | 8,700,967 |
| 2019-09-06 | $64.30 | $65.00 | $63.92 | $64.82 | $57.13 | 6,833,325 |
| 2019-09-05 | $63.44 | $64.50 | $63.33 | $64.06 | $56.46 | 6,011,052 |
| 2019-09-04 | $63.36 | $63.67 | $62.39 | $63.27 | $55.76 | 5,902,025 |
| 2019-09-03 | $63.15 | $63.34 | $62.27 | $62.97 | $55.50 | 4,909,512 |
| 2019-08-30 | $63.99 | $64.01 | $62.85 | $63.54 | $56.00 | 5,301,247 |
| 2019-08-29 | $64.27 | $64.42 | $63.29 | $63.75 | $56.19 | 4,758,566 |
| 2019-08-28 | $63.04 | $64.19 | $62.73 | $63.64 | $56.09 | 5,374,014 |
| 2019-08-27 | $63.51 | $63.89 | $62.94 | $63.31 | $55.80 | 5,226,975 |
| 2019-08-26 | $63.30 | $63.33 | $62.33 | $63.00 | $55.53 | 4,053,539 |
| 2019-08-23 | $64.07 | $64.67 | $62.19 | $62.51 | $55.09 | 7,488,696 |
| 2019-08-22 | $64.31 | $64.70 | $63.54 | $64.22 | $56.60 | 5,084,984 |
| 2019-08-21 | $64.04 | $64.26 | $63.67 | $64.13 | $56.52 | 4,494,153 |
| 2019-08-20 | $64.04 | $64.31 | $63.38 | $63.44 | $55.91 | 5,286,556 |
| 2019-08-19 | $63.69 | $64.42 | $63.69 | $64.11 | $56.50 | 6,163,388 |
| 2019-08-16 | $63.41 | $63.51 | $62.84 | $63.14 | $55.65 | 7,593,275 |
| 2019-08-15 | $63.28 | $63.81 | $62.84 | $62.87 | $55.41 | 4,758,927 |
| 2019-08-14 | $63.69 | $63.80 | $62.92 | $63.12 | $55.63 | 6,382,051 |
| 2019-08-13 | $63.72 | $64.99 | $63.72 | $64.30 | $56.67 | 4,822,137 |
| 2019-08-12 | $64.93 | $65.47 | $63.49 | $63.98 | $56.39 | 5,703,448 |
| 2019-08-09 | $64.70 | $65.72 | $64.36 | $65.24 | $57.50 | 5,233,009 |
| 2019-08-08 | $63.72 | $64.90 | $63.61 | $64.82 | $57.13 | 5,188,856 |
| 2019-08-07 | $63.34 | $64.20 | $62.54 | $63.88 | $56.30 | 5,450,410 |
| 2019-08-06 | $63.46 | $64.15 | $62.64 | $63.98 | $56.39 | 7,052,092 |
| 2019-08-05 | $64.30 | $64.62 | $62.87 | $63.36 | $55.84 | 7,230,012 |
| 2019-08-02 | $65.19 | $65.46 | $64.25 | $64.95 | $57.24 | 6,753,078 |
| 2019-08-01 | $65.66 | $66.78 | $65.08 | $65.47 | $57.70 | 8,260,162 |
| 2019-07-31 | $65.65 | $66.72 | $64.16 | $65.52 | $57.75 | 10,366,344 |
| 2019-07-30 | $67.80 | $67.83 | $66.66 | $67.09 | $59.13 | 6,694,549 |
| 2019-07-29 | $68.09 | $68.40 | $67.30 | $67.87 | $59.82 | 5,571,668 |
| 2019-07-26 | $66.35 | $67.04 | $65.92 | $66.92 | $58.98 | 4,790,598 |
| 2019-07-25 | $66.57 | $67.07 | $66.20 | $66.32 | $58.45 | 4,061,245 |
| 2019-07-24 | $66.48 | $66.82 | $65.83 | $66.64 | $58.73 | 4,592,373 |
| 2019-07-23 | $65.07 | $66.44 | $64.68 | $66.40 | $58.52 | 7,854,326 |
| 2019-07-22 | $65.30 | $65.82 | $64.75 | $64.91 | $57.21 | 6,302,747 |
| 2019-07-19 | $67.52 | $67.53 | $64.91 | $65.04 | $57.32 | 8,876,391 |
| 2019-07-18 | $66.63 | $67.60 | $66.30 | $67.21 | $59.24 | 4,002,492 |
| 2019-07-17 | $67.13 | $67.42 | $66.81 | $66.92 | $58.98 | 4,858,469 |
| 2019-07-16 | $68.07 | $68.20 | $66.51 | $66.94 | $59.00 | 5,573,167 |
| 2019-07-15 | $66.98 | $68.25 | $66.84 | $68.07 | $59.99 | 7,495,131 |
| 2019-07-12 | $66.17 | $66.68 | $65.89 | $66.26 | $58.40 | 4,740,688 |
| 2019-07-11 | $67.01 | $67.39 | $65.54 | $66.19 | $58.34 | 5,833,123 |
| 2019-07-10 | $68.00 | $68.53 | $66.90 | $67.46 | $59.46 | 4,072,325 |
| 2019-07-09 | $67.18 | $68.18 | $66.75 | $67.75 | $59.71 | 5,201,387 |
| 2019-07-08 | $68.27 | $68.47 | $66.36 | $67.48 | $59.47 | 7,191,911 |
| 2019-07-05 | $68.56 | $69.35 | $68.35 | $68.53 | $60.40 | 4,118,344 |
| 2019-07-03 | $69.07 | $69.07 | $68.32 | $69.00 | $60.81 | 2,905,965 |
| 2019-07-02 | $68.64 | $68.94 | $67.96 | $68.84 | $60.67 | 6,010,167 |
| 2019-07-01 | $68.00 | $68.86 | $67.28 | $67.83 | $59.78 | 6,020,119 |
| 2019-06-28 | $67.15 | $68.02 | $66.86 | $67.56 | $59.55 | 19,742,740 |
| 2019-06-27 | $66.64 | $67.39 | $66.26 | $67.08 | $59.12 | 5,997,026 |
| 2019-06-26 | $68.50 | $68.54 | $66.58 | $66.68 | $58.77 | 9,479,033 |
| 2019-06-25 | $68.75 | $69.98 | $68.13 | $68.48 | $60.36 | 6,293,231 |
| 2019-06-24 | $69.13 | $69.48 | $68.70 | $68.84 | $60.67 | 4,013,715 |
| 2019-06-21 | $68.53 | $69.47 | $68.27 | $69.38 | $61.15 | 8,718,528 |
| 2019-06-20 | $68.79 | $69.32 | $67.71 | $68.57 | $60.44 | 4,968,338 |
| 2019-06-19 | $68.03 | $68.40 | $67.65 | $68.26 | $60.16 | 4,643,103 |
| 2019-06-18 | $67.65 | $68.90 | $67.38 | $68.20 | $60.11 | 7,385,682 |
| 2019-06-17 | $66.47 | $67.45 | $66.07 | $67.10 | $59.14 | 5,287,314 |
| 2019-06-14 | $66.91 | $66.98 | $66.20 | $66.36 | $58.49 | 5,333,804 |
| 2019-06-13 | $66.31 | $67.25 | $66.30 | $66.99 | $59.04 | 4,452,859 |
| 2019-06-12 | $66.38 | $67.46 | $66.21 | $66.78 | $58.31 | 6,407,212 |
| 2019-06-11 | $66.13 | $66.83 | $65.95 | $66.10 | $57.72 | 5,144,617 |
| 2019-06-10 | $65.40 | $66.27 | $65.28 | $66.12 | $57.73 | 5,942,691 |
| 2019-06-07 | $64.14 | $65.63 | $63.47 | $65.35 | $57.06 | 6,255,175 |
| 2019-06-06 | $64.45 | $64.80 | $63.57 | $63.73 | $55.65 | 4,982,544 |
| 2019-06-05 | $64.80 | $64.84 | $63.60 | $64.44 | $56.27 | 5,226,709 |
| 2019-06-04 | $63.97 | $64.72 | $63.66 | $64.32 | $56.16 | 5,648,000 |
| 2019-06-03 | $62.50 | $64.44 | $62.18 | $63.63 | $55.56 | 9,150,896 |
| 2019-05-31 | $62.77 | $63.06 | $62.17 | $62.25 | $54.35 | 4,871,870 |
| 2019-05-30 | $63.46 | $63.64 | $62.81 | $63.34 | $55.31 | 4,311,874 |
| 2019-05-29 | $63.61 | $63.73 | $62.84 | $63.37 | $55.33 | 7,193,883 |
| 2019-05-28 | $65.31 | $65.79 | $63.95 | $63.97 | $55.86 | 9,821,611 |
| 2019-05-24 | $67.30 | $67.47 | $66.45 | $66.89 | $58.41 | 4,197,968 |
| 2019-05-23 | $66.75 | $67.46 | $66.37 | $67.17 | $58.65 | 6,707,321 |
| 2019-05-22 | $66.26 | $66.80 | $65.73 | $66.50 | $58.06 | 5,764,757 |
| 2019-05-21 | $66.22 | $66.72 | $65.81 | $66.52 | $58.08 | 5,118,549 |
| 2019-05-20 | $65.99 | $66.23 | $65.57 | $65.86 | $57.51 | 4,473,887 |
| 2019-05-17 | $65.77 | $67.22 | $65.60 | $66.36 | $57.94 | 6,660,945 |
| 2019-05-16 | $65.59 | $66.71 | $65.49 | $65.78 | $57.44 | 7,535,392 |
| 2019-05-15 | $64.67 | $65.78 | $64.39 | $65.30 | $57.02 | 5,381,485 |
| 2019-05-14 | $64.24 | $65.61 | $64.10 | $65.08 | $56.82 | 6,810,888 |
| 2019-05-13 | $64.42 | $64.53 | $63.16 | $64.17 | $56.03 | 8,146,161 |
| 2019-05-10 | $66.04 | $66.28 | $64.12 | $65.57 | $57.25 | 5,953,374 |
| 2019-05-09 | $65.57 | $66.49 | $64.76 | $66.13 | $57.74 | 6,116,920 |
| 2019-05-08 | $66.18 | $66.44 | $65.21 | $66.07 | $57.69 | 6,509,549 |
| 2019-05-07 | $67.05 | $67.50 | $65.93 | $66.40 | $57.98 | 7,281,275 |
| 2019-05-06 | $66.33 | $67.80 | $66.04 | $67.69 | $59.10 | 6,304,667 |
| 2019-05-03 | $65.97 | $67.74 | $65.90 | $67.13 | $58.61 | 8,822,456 |
| 2019-05-02 | $64.71 | $65.39 | $64.20 | $65.30 | $57.02 | 5,735,764 |
| 2019-05-01 | $64.82 | $65.61 | $64.46 | $64.87 | $56.64 | 5,779,712 |
| 2019-04-30 | $64.95 | $65.26 | $63.95 | $65.04 | $56.79 | 7,164,875 |
| 2019-04-29 | $65.06 | $65.60 | $64.81 | $64.92 | $56.69 | 5,252,526 |
| 2019-04-26 | $64.43 | $65.32 | $64.31 | $65.15 | $56.89 | 8,144,920 |
| 2019-04-25 | $62.47 | $64.33 | $62.05 | $64.14 | $56.00 | 7,944,694 |
| 2019-04-24 | $63.16 | $63.19 | $62.20 | $62.80 | $54.83 | 6,130,172 |
| 2019-04-23 | $62.07 | $63.35 | $61.89 | $63.04 | $55.04 | 10,286,569 |
| 2019-04-22 | $62.78 | $63.33 | $61.55 | $61.87 | $54.02 | 11,480,645 |
| 2019-04-18 | $63.61 | $63.61 | $61.56 | $62.95 | $54.97 | 11,552,923 |
| 2019-04-17 | $64.58 | $64.70 | $63.15 | $63.25 | $55.23 | 7,888,410 |
| 2019-04-16 | $65.85 | $66.15 | $64.35 | $64.54 | $56.35 | 5,820,895 |
| 2019-04-15 | $65.40 | $65.96 | $64.50 | $65.43 | $57.13 | 4,766,402 |
| 2019-04-12 | $66.76 | $66.84 | $65.08 | $65.28 | $57.00 | 6,975,359 |
| 2019-04-11 | $67.84 | $68.00 | $66.03 | $66.31 | $57.90 | 5,994,412 |
| 2019-04-10 | $67.23 | $67.57 | $66.78 | $67.40 | $58.85 | 7,451,380 |
| 2019-04-09 | $67.27 | $67.62 | $65.94 | $66.09 | $57.71 | 5,908,038 |
| 2019-04-08 | $67.39 | $67.81 | $66.90 | $67.38 | $58.83 | 5,308,575 |
| 2019-04-05 | $67.20 | $68.07 | $66.91 | $67.54 | $58.97 | 5,401,075 |
| 2019-04-04 | $66.63 | $67.24 | $66.53 | $66.84 | $58.36 | 5,713,794 |
| 2019-04-03 | $66.68 | $66.78 | $66.18 | $66.66 | $58.20 | 6,687,036 |
| 2019-04-02 | $65.69 | $66.78 | $65.69 | $66.24 | $57.84 | 6,932,062 |
| 2019-04-01 | $65.54 | $66.24 | $65.25 | $65.88 | $57.52 | 5,757,284 |
| 2019-03-29 | $64.90 | $65.63 | $64.65 | $65.01 | $56.76 | 9,601,371 |
| 2019-03-28 | $63.92 | $63.94 | $63.17 | $63.69 | $55.61 | 5,256,043 |
| 2019-03-27 | $64.14 | $64.56 | $63.46 | $63.66 | $55.58 | 5,919,592 |
| 2019-03-26 | $64.05 | $64.95 | $63.95 | $64.24 | $56.09 | 6,332,367 |
| 2019-03-25 | $63.80 | $63.99 | $62.93 | $63.79 | $55.70 | 7,686,772 |
| 2019-03-22 | $64.86 | $65.10 | $63.70 | $63.77 | $55.68 | 5,911,958 |
| 2019-03-21 | $64.14 | $65.02 | $63.00 | $64.92 | $56.69 | 9,069,470 |
| 2019-03-20 | $65.07 | $65.25 | $64.38 | $64.60 | $56.41 | 8,408,589 |
| 2019-03-19 | $65.00 | $66.10 | $64.90 | $65.49 | $57.18 | 6,860,831 |
| 2019-03-18 | $65.79 | $65.90 | $64.83 | $65.02 | $56.77 | 8,067,223 |
| 2019-03-15 | $64.73 | $65.79 | $64.73 | $65.63 | $57.31 | 11,970,914 |
| 2019-03-14 | $65.04 | $65.30 | $64.35 | $64.79 | $56.57 | 7,958,522 |
| 2019-03-13 | $65.19 | $65.95 | $64.88 | $65.75 | $56.86 | 6,276,298 |
| 2019-03-12 | $64.54 | $65.28 | $64.16 | $64.83 | $56.06 | 5,235,595 |
| 2019-03-11 | $63.37 | $64.54 | $63.07 | $64.34 | $55.64 | 5,207,902 |
| 2019-03-08 | $62.23 | $63.41 | $62.00 | $63.23 | $54.68 | 7,639,655 |
| 2019-03-07 | $62.93 | $63.19 | $61.96 | $62.53 | $54.07 | 7,618,499 |
| 2019-03-06 | $64.45 | $64.59 | $62.76 | $62.92 | $54.41 | 9,442,516 |
| 2019-03-05 | $65.23 | $65.65 | $64.35 | $64.39 | $55.68 | 7,405,354 |
| 2019-03-04 | $66.20 | $66.47 | $64.90 | $65.45 | $56.60 | 8,409,588 |
| 2019-03-01 | $65.62 | $66.28 | $65.40 | $66.01 | $57.08 | 6,002,495 |
| 2019-02-28 | $65.20 | $65.66 | $64.73 | $65.02 | $56.23 | 7,227,329 |
| 2019-02-27 | $65.11 | $66.11 | $65.01 | $65.57 | $56.70 | 7,645,419 |
| 2019-02-26 | $65.25 | $65.82 | $65.09 | $65.28 | $56.45 | 5,957,793 |
| 2019-02-25 | $66.06 | $66.06 | $65.23 | $65.35 | $56.51 | 7,090,495 |
| 2019-02-22 | $65.61 | $65.96 | $65.33 | $65.74 | $56.85 | 4,925,489 |
| 2019-02-21 | $66.93 | $66.96 | $65.24 | $65.55 | $56.68 | 5,607,851 |
| 2019-02-20 | $66.67 | $67.29 | $66.52 | $66.98 | $57.92 | 5,679,808 |
| 2019-02-19 | $67.34 | $67.77 | $66.65 | $66.76 | $57.73 | 6,396,202 |
| 2019-02-15 | $66.71 | $67.69 | $66.50 | $67.59 | $58.45 | 6,214,220 |
| 2019-02-14 | $66.13 | $66.79 | $65.68 | $66.37 | $57.39 | 5,737,099 |
| 2019-02-13 | $65.57 | $66.67 | $65.49 | $65.94 | $57.02 | 9,047,496 |
| 2019-02-12 | $64.78 | $65.44 | $63.96 | $65.40 | $56.55 | 15,927,924 |
| 2019-02-11 | $67.62 | $67.97 | $67.29 | $67.62 | $58.47 | 5,505,532 |
| 2019-02-08 | $66.92 | $67.61 | $66.34 | $67.47 | $58.34 | 5,522,199 |
| 2019-02-07 | $68.43 | $68.77 | $66.92 | $67.28 | $58.18 | 6,643,439 |
| 2019-02-06 | $67.58 | $69.31 | $67.27 | $68.75 | $59.45 | 7,580,170 |
| 2019-02-05 | $67.75 | $69.02 | $66.75 | $67.68 | $58.53 | 14,500,646 |
| 2019-02-04 | $69.86 | $70.26 | $69.22 | $70.05 | $60.58 | 6,913,816 |
| 2019-02-01 | $70.00 | $70.50 | $69.36 | $70.05 | $60.58 | 6,502,096 |
| 2019-01-31 | $69.81 | $70.32 | $69.08 | $70.01 | $60.54 | 8,343,715 |
| 2019-01-30 | $69.42 | $70.30 | $68.60 | $69.83 | $60.39 | 5,113,747 |
| 2019-01-29 | $68.07 | $69.96 | $68.04 | $69.59 | $60.18 | 6,989,320 |
| 2019-01-28 | $68.42 | $69.00 | $67.36 | $67.91 | $58.72 | 7,119,989 |
| 2019-01-25 | $68.17 | $69.28 | $68.10 | $68.90 | $59.58 | 8,809,639 |
| 2019-01-24 | $68.43 | $68.46 | $67.52 | $67.86 | $58.68 | 7,750,961 |
| 2019-01-23 | $68.52 | $69.51 | $67.82 | $68.25 | $59.02 | 6,952,595 |
| 2019-01-22 | $68.74 | $68.82 | $68.02 | $68.55 | $59.28 | 9,827,443 |
| 2019-01-18 | $69.24 | $69.58 | $68.51 | $69.18 | $59.82 | 8,358,808 |
| 2019-01-17 | $67.54 | $68.96 | $67.46 | $68.65 | $59.36 | 5,224,528 |
| 2019-01-16 | $68.27 | $68.87 | $67.55 | $67.64 | $58.49 | 6,142,336 |
| 2019-01-15 | $67.19 | $68.71 | $67.03 | $68.52 | $59.25 | 7,199,460 |
| 2019-01-14 | $67.77 | $67.94 | $67.11 | $67.25 | $58.15 | 9,172,523 |
| 2019-01-11 | $67.80 | $68.40 | $67.44 | $68.16 | $58.94 | 5,663,087 |
| 2019-01-10 | $67.74 | $68.27 | $67.09 | $68.04 | $58.84 | 5,715,891 |
| 2019-01-09 | $68.20 | $68.66 | $67.54 | $67.94 | $58.75 | 5,770,046 |
| 2019-01-08 | $68.85 | $69.15 | $67.09 | $68.09 | $58.88 | 7,527,385 |
| 2019-01-07 | $68.10 | $68.93 | $67.37 | $68.56 | $59.29 | 10,504,091 |
| 2019-01-04 | $66.25 | $68.43 | $66.04 | $68.25 | $59.02 | 9,639,546 |
| 2019-01-03 | $66.29 | $67.25 | $65.14 | $65.25 | $56.42 | 14,631,335 |
| 2019-01-02 | $61.76 | $64.01 | $61.50 | $63.44 | $54.86 | 7,839,436 |
| 2018-12-31 | $62.00 | $63.07 | $61.58 | $62.55 | $54.09 | 7,583,972 |
| 2018-12-28 | $62.81 | $63.04 | $61.67 | $61.88 | $53.51 | 6,783,221 |
| 2018-12-27 | $62.40 | $63.02 | $60.47 | $62.94 | $54.43 | 9,548,182 |
| 2018-12-26 | $60.65 | $63.23 | $60.32 | $63.22 | $54.67 | 8,824,415 |
| 2018-12-24 | $62.47 | $62.83 | $60.47 | $60.54 | $52.35 | 6,162,562 |
| 2018-12-21 | $64.75 | $66.09 | $62.25 | $62.62 | $54.15 | 17,586,151 |
| 2018-12-20 | $64.13 | $65.35 | $63.35 | $64.30 | $55.60 | 10,462,553 |
| 2018-12-19 | $65.11 | $66.79 | $63.48 | $64.20 | $55.52 | 9,488,701 |
| 2018-12-18 | $65.48 | $66.74 | $64.30 | $64.84 | $56.07 | 9,325,562 |
| 2018-12-17 | $65.38 | $67.10 | $64.56 | $65.12 | $56.31 | 11,671,619 |
| 2018-12-14 | $66.80 | $67.17 | $65.38 | $65.57 | $56.70 | 8,253,606 |
| 2018-12-13 | $68.10 | $68.29 | $66.71 | $67.35 | $58.24 | 6,198,428 |
| 2018-12-12 | $68.58 | $69.32 | $68.06 | $68.14 | $58.43 | 6,447,991 |
| 2018-12-11 | $68.13 | $69.17 | $67.20 | $67.72 | $58.07 | 5,866,961 |
| 2018-12-10 | $69.22 | $69.87 | $65.90 | $67.49 | $57.87 | 8,927,172 |
| 2018-12-07 | $69.78 | $70.00 | $67.89 | $68.15 | $58.44 | 5,657,464 |
| 2018-12-06 | $68.71 | $70.21 | $68.11 | $70.19 | $60.19 | 8,099,404 |
| 2018-12-04 | $70.80 | $72.63 | $69.32 | $69.55 | $59.64 | 9,934,967 |
| 2018-12-03 | $72.74 | $72.90 | $70.51 | $70.86 | $60.76 | 11,238,486 |
| 2018-11-30 | $69.73 | $72.20 | $69.45 | $71.94 | $61.69 | 8,673,283 |
| 2018-11-29 | $68.80 | $70.28 | $68.72 | $69.69 | $59.76 | 6,468,012 |
| 2018-11-28 | $67.49 | $69.21 | $66.91 | $69.19 | $59.33 | 6,463,071 |
| 2018-11-27 | $66.49 | $67.45 | $65.81 | $67.44 | $57.83 | 8,001,726 |
| 2018-11-26 | $67.37 | $68.06 | $66.06 | $66.94 | $57.40 | 9,451,030 |
| 2018-11-23 | $66.38 | $67.04 | $66.06 | $66.59 | $57.10 | 3,072,792 |
| 2018-11-21 | $67.57 | $67.69 | $66.55 | $66.74 | $57.23 | 8,866,044 |
| 2018-11-20 | $68.40 | $69.46 | $67.54 | $67.57 | $57.94 | 8,511,266 |
| 2018-11-19 | $69.07 | $69.24 | $67.65 | $68.01 | $58.32 | 8,814,724 |
| 2018-11-16 | $69.45 | $69.70 | $68.93 | $69.20 | $59.34 | 8,059,111 |
| 2018-11-15 | $70.22 | $70.57 | $68.44 | $69.78 | $59.84 | 9,249,339 |
| 2018-11-14 | $71.36 | $71.71 | $70.15 | $70.55 | $60.50 | 4,397,184 |
| 2018-11-13 | $70.60 | $72.55 | $70.31 | $70.92 | $60.81 | 4,437,589 |
| 2018-11-12 | $71.07 | $71.47 | $70.06 | $70.49 | $60.44 | 5,300,788 |
| 2018-11-09 | $71.47 | $71.91 | $70.68 | $71.18 | $61.04 | 4,568,033 |
| 2018-11-08 | $72.25 | $72.66 | $71.61 | $71.88 | $61.64 | 5,007,066 |
| 2018-11-07 | $71.01 | $72.80 | $70.36 | $72.48 | $62.15 | 8,635,867 |
| 2018-11-06 | $69.75 | $70.40 | $69.55 | $70.35 | $60.32 | 5,699,039 |
| 2018-11-05 | $69.88 | $70.17 | $68.96 | $69.58 | $59.66 | 6,087,792 |
| 2018-11-02 | $70.97 | $71.57 | $68.89 | $69.44 | $59.54 | 6,061,200 |
| 2018-11-01 | $68.20 | $70.42 | $68.00 | $70.31 | $60.29 | 8,060,641 |
| 2018-10-31 | $72.41 | $72.50 | $67.23 | $68.18 | $58.46 | 17,315,982 |
| 2018-10-30 | $71.24 | $72.62 | $71.04 | $72.04 | $61.77 | 6,632,512 |
| 2018-10-29 | $70.80 | $71.99 | $69.47 | $70.90 | $60.80 | 9,183,385 |
| 2018-10-26 | $66.79 | $70.28 | $66.50 | $69.74 | $59.80 | 11,006,311 |
| 2018-10-25 | $68.28 | $70.02 | $67.25 | $68.62 | $58.84 | 9,388,617 |
| 2018-10-24 | $71.23 | $72.06 | $67.88 | $68.01 | $58.32 | 8,949,063 |
| 2018-10-23 | $71.54 | $72.31 | $70.70 | $71.67 | $61.46 | 5,738,499 |
| 2018-10-22 | $73.46 | $73.70 | $72.18 | $72.34 | $62.03 | 5,351,351 |
| 2018-10-19 | $74.15 | $74.80 | $73.15 | $73.27 | $62.83 | 5,036,490 |
| 2018-10-18 | $75.56 | $75.60 | $73.32 | $74.17 | $63.60 | 6,185,271 |
| 2018-10-17 | $76.00 | $76.29 | $75.14 | $75.62 | $64.84 | 5,455,269 |
| 2018-10-16 | $73.30 | $76.44 | $73.04 | $76.31 | $65.43 | 7,455,148 |
| 2018-10-15 | $73.31 | $73.77 | $72.71 | $72.78 | $62.41 | 5,198,576 |
| 2018-10-12 | $73.20 | $73.90 | $72.26 | $73.59 | $63.10 | 5,638,379 |
| 2018-10-11 | $74.90 | $75.19 | $71.80 | $72.50 | $62.17 | 8,486,148 |
| 2018-10-10 | $76.22 | $77.06 | $74.75 | $74.78 | $64.12 | 6,719,863 |
| 2018-10-09 | $76.20 | $77.39 | $75.83 | $76.54 | $65.63 | 5,367,794 |
| 2018-10-08 | $76.30 | $76.65 | $75.51 | $76.40 | $65.51 | 4,507,074 |
| 2018-10-05 | $76.77 | $77.56 | $75.15 | $76.24 | $65.37 | 6,083,492 |
| 2018-10-04 | $78.68 | $78.95 | $75.83 | $76.56 | $65.65 | 7,705,543 |
| 2018-10-03 | $78.85 | $79.61 | $78.48 | $79.00 | $67.74 | 6,560,136 |
| 2018-10-02 | $78.03 | $78.75 | $77.69 | $78.67 | $67.46 | 7,468,729 |
| 2018-10-01 | $77.32 | $78.59 | $77.04 | $77.96 | $66.85 | 7,820,750 |
| 2018-09-28 | $76.58 | $77.24 | $76.13 | $77.21 | $66.21 | 7,604,821 |
| 2018-09-27 | $75.65 | $77.10 | $75.57 | $76.58 | $65.67 | 5,450,985 |
| 2018-09-26 | $75.11 | $76.41 | $74.85 | $75.65 | $64.87 | 7,527,475 |
| 2018-09-25 | $75.70 | $75.99 | $74.92 | $74.99 | $64.30 | 5,926,531 |
| 2018-09-24 | $75.29 | $76.21 | $75.24 | $75.62 | $64.84 | 4,926,267 |
| 2018-09-21 | $74.79 | $75.93 | $74.75 | $75.51 | $64.75 | 9,578,716 |
| 2018-09-20 | $73.96 | $74.96 | $73.84 | $74.83 | $64.17 | 5,883,665 |
| 2018-09-19 | $73.47 | $74.32 | $73.30 | $73.88 | $63.35 | 3,662,872 |
| 2018-09-18 | $72.78 | $74.01 | $72.18 | $73.67 | $63.17 | 7,251,786 |
| 2018-09-17 | $73.50 | $73.53 | $72.61 | $72.78 | $62.41 | 5,757,243 |
| 2018-09-14 | $74.21 | $74.55 | $73.21 | $73.38 | $62.92 | 4,959,848 |
| 2018-09-13 | $73.75 | $74.25 | $72.90 | $74.12 | $63.56 | 5,607,241 |
| 2018-09-12 | $75.06 | $75.18 | $73.40 | $73.97 | $62.94 | 9,589,343 |
| 2018-09-11 | $72.60 | $72.69 | $71.77 | $72.23 | $61.46 | 5,265,101 |
| 2018-09-10 | $72.58 | $73.17 | $72.35 | $72.51 | $61.70 | 5,009,747 |
| 2018-09-07 | $72.73 | $72.80 | $71.49 | $72.22 | $61.46 | 6,892,313 |
| 2018-09-06 | $74.37 | $74.64 | $72.61 | $72.88 | $62.02 | 5,405,088 |
| 2018-09-05 | $74.18 | $74.66 | $73.91 | $74.53 | $63.42 | 5,069,500 |
| 2018-09-04 | $75.36 | $75.72 | $73.65 | $74.29 | $63.22 | 4,842,288 |
| 2018-08-31 | $76.32 | $76.59 | $75.51 | $75.73 | $64.44 | 4,311,990 |
| 2018-08-30 | $75.74 | $76.35 | $75.50 | $76.29 | $64.92 | 4,459,061 |
| 2018-08-29 | $74.90 | $75.81 | $74.36 | $75.62 | $64.35 | 4,570,570 |
| 2018-08-28 | $74.80 | $75.47 | $74.61 | $74.93 | $63.76 | 4,737,556 |
| 2018-08-27 | $74.00 | $74.91 | $73.84 | $74.82 | $63.67 | 5,355,479 |
| 2018-08-24 | $73.52 | $74.01 | $73.21 | $73.59 | $62.62 | 4,767,096 |
| 2018-08-23 | $73.54 | $73.76 | $72.75 | $73.34 | $62.41 | 4,737,468 |
| 2018-08-22 | $73.45 | $74.35 | $73.21 | $73.82 | $62.82 | 5,083,531 |
| 2018-08-21 | $72.37 | $73.48 | $72.37 | $73.32 | $62.39 | 9,139,857 |
| 2018-08-20 | $72.94 | $73.37 | $71.90 | $72.36 | $61.57 | 9,137,816 |
| 2018-08-17 | $75.41 | $75.55 | $72.06 | $72.92 | $62.05 | 13,338,302 |
| 2018-08-16 | $75.16 | $75.68 | $74.68 | $75.59 | $64.32 | 8,742,053 |
| 2018-08-15 | $76.40 | $76.47 | $74.25 | $74.84 | $63.68 | 11,810,039 |
| 2018-08-14 | $77.11 | $77.82 | $77.11 | $77.31 | $65.79 | 4,400,233 |
| 2018-08-13 | $76.87 | $77.48 | $76.53 | $77.17 | $65.67 | 4,904,753 |
| 2018-08-10 | $77.52 | $77.96 | $76.30 | $76.73 | $65.29 | 5,564,106 |
| 2018-08-09 | $77.03 | $78.62 | $76.92 | $78.04 | $66.41 | 5,835,383 |
| 2018-08-08 | $78.19 | $78.38 | $76.83 | $76.91 | $65.45 | 4,400,678 |
| 2018-08-07 | $77.94 | $78.55 | $77.52 | $78.38 | $66.70 | 5,759,148 |
| 2018-08-06 | $77.84 | $78.24 | $77.26 | $77.87 | $66.26 | 3,955,142 |
| 2018-08-03 | $77.68 | $77.95 | $77.17 | $77.93 | $66.31 | 4,628,837 |
| 2018-08-02 | $77.69 | $78.16 | $76.86 | $77.63 | $66.06 | 5,629,355 |
| 2018-08-01 | $77.50 | $78.35 | $77.38 | $77.90 | $66.29 | 4,246,235 |
| 2018-07-31 | $76.59 | $78.08 | $76.19 | $77.83 | $66.23 | 6,615,109 |
| 2018-07-30 | $76.47 | $76.96 | $75.84 | $76.32 | $64.94 | 5,721,162 |
| 2018-07-27 | $78.13 | $78.95 | $76.63 | $76.81 | $65.36 | 9,455,897 |
| 2018-07-26 | $77.77 | $79.04 | $76.10 | $78.16 | $66.51 | 14,492,540 |
| 2018-07-25 | $77.47 | $79.00 | $77.29 | $78.92 | $67.16 | 8,011,924 |
| 2018-07-24 | $77.75 | $78.59 | $77.40 | $77.65 | $66.08 | 8,686,488 |
| 2018-07-23 | $77.09 | $77.94 | $76.96 | $77.38 | $65.85 | 5,119,847 |
| 2018-07-20 | $76.36 | $77.70 | $76.36 | $77.37 | $65.84 | 5,804,302 |
| 2018-07-19 | $76.99 | $77.73 | $76.08 | $77.05 | $65.57 | 6,488,439 |
| 2018-07-18 | $77.09 | $77.78 | $76.82 | $77.12 | $65.62 | 5,186,798 |
| 2018-07-17 | $77.11 | $77.76 | $76.93 | $77.20 | $65.69 | 4,424,705 |
| 2018-07-16 | $77.58 | $77.85 | $76.73 | $77.26 | $65.74 | 3,093,460 |
| 2018-07-13 | $77.40 | $77.89 | $77.04 | $77.38 | $65.85 | 4,035,933 |
| 2018-07-12 | $76.56 | $78.17 | $75.93 | $77.60 | $66.03 | 8,956,340 |
| 2018-07-11 | $76.50 | $76.66 | $75.69 | $76.02 | $64.69 | 6,138,750 |
| 2018-07-10 | $77.03 | $77.44 | $76.24 | $76.75 | $65.31 | 8,380,796 |
| 2018-07-09 | $75.45 | $77.19 | $75.21 | $76.64 | $65.22 | 8,546,543 |
| 2018-07-06 | $73.20 | $75.44 | $73.00 | $75.21 | $64.00 | 8,859,846 |
| 2018-07-05 | $71.34 | $72.89 | $71.29 | $72.81 | $61.96 | 5,755,437 |
| 2018-07-03 | $71.40 | $71.94 | $71.10 | $71.33 | $60.70 | 3,147,727 |
| 2018-07-02 | $70.70 | $71.38 | $70.30 | $71.28 | $60.66 | 4,086,705 |
| 2018-06-29 | $70.48 | $71.50 | $70.29 | $70.84 | $60.28 | 6,215,662 |
| 2018-06-28 | $69.85 | $70.50 | $69.08 | $70.33 | $59.85 | 7,977,129 |
| 2018-06-27 | $70.34 | $70.78 | $68.60 | $68.64 | $58.41 | 5,818,576 |
| 2018-06-26 | $71.26 | $72.07 | $69.71 | $70.25 | $59.78 | 6,538,329 |
| 2018-06-25 | $70.72 | $71.64 | $70.55 | $71.14 | $60.54 | 6,019,490 |
| 2018-06-22 | $71.69 | $71.76 | $70.83 | $71.07 | $60.48 | 6,118,885 |
| 2018-06-21 | $71.47 | $71.69 | $70.78 | $71.52 | $60.86 | 6,548,370 |
| 2018-06-20 | $70.96 | $71.57 | $70.35 | $71.46 | $60.81 | 6,010,621 |
| 2018-06-19 | $68.46 | $70.99 | $68.16 | $70.94 | $60.37 | 8,634,030 |
| 2018-06-18 | $69.77 | $69.94 | $68.92 | $69.06 | $58.77 | 6,568,588 |
| 2018-06-15 | $71.10 | $71.41 | $69.91 | $70.23 | $59.76 | 11,517,991 |
| 2018-06-14 | $71.00 | $71.62 | $70.51 | $71.15 | $60.54 | 5,226,297 |
| 2018-06-13 | $71.90 | $71.98 | $71.00 | $71.29 | $60.18 | 5,076,991 |
| 2018-06-12 | $71.76 | $71.98 | $70.99 | $71.68 | $60.51 | 6,977,477 |
| 2018-06-11 | $71.79 | $72.00 | $71.11 | $71.83 | $60.64 | 5,425,535 |
| 2018-06-08 | $71.45 | $72.28 | $71.35 | $71.91 | $60.71 | 5,843,133 |
| 2018-06-07 | $71.88 | $71.95 | $71.10 | $71.90 | $60.70 | 7,604,854 |
| 2018-06-06 | $70.17 | $71.97 | $69.69 | $71.97 | $60.76 | 12,376,631 |
| 2018-06-05 | $70.25 | $70.73 | $69.27 | $70.06 | $59.14 | 7,821,156 |
| 2018-06-04 | $68.19 | $70.80 | $67.95 | $70.21 | $59.27 | 11,726,900 |
| 2018-06-01 | $67.62 | $68.43 | $67.52 | $68.30 | $57.66 | 5,128,621 |
| 2018-05-31 | $68.10 | $68.15 | $67.21 | $67.40 | $56.90 | 12,447,285 |
| 2018-05-30 | $67.66 | $67.79 | $67.31 | $67.69 | $57.14 | 5,931,409 |
| 2018-05-29 | $67.00 | $67.56 | $66.71 | $67.33 | $56.84 | 7,820,160 |
| 2018-05-25 | $67.65 | $67.93 | $67.00 | $67.38 | $56.88 | 4,864,615 |
| 2018-05-24 | $68.04 | $68.29 | $67.08 | $67.53 | $57.01 | 4,892,294 |
| 2018-05-23 | $67.36 | $68.38 | $67.35 | $68.17 | $57.55 | 5,093,159 |
| 2018-05-22 | $67.97 | $68.69 | $67.51 | $67.83 | $57.26 | 6,210,201 |
| 2018-05-21 | $68.15 | $68.57 | $67.25 | $67.63 | $57.09 | 6,006,526 |
| 2018-05-18 | $67.59 | $68.49 | $67.34 | $68.02 | $57.42 | 6,336,367 |
| 2018-05-17 | $67.10 | $68.13 | $67.10 | $67.60 | $57.07 | 5,946,194 |
| 2018-05-16 | $67.00 | $67.98 | $67.00 | $67.55 | $57.02 | 6,603,000 |
| 2018-05-15 | $66.80 | $67.56 | $66.64 | $66.99 | $56.55 | 7,483,526 |
| 2018-05-14 | $66.36 | $67.68 | $66.19 | $67.05 | $56.60 | 6,173,683 |
| 2018-05-11 | $65.22 | $66.75 | $64.84 | $66.16 | $55.85 | 10,014,066 |
| 2018-05-10 | $66.01 | $66.10 | $65.21 | $65.37 | $55.18 | 6,614,209 |
| 2018-05-09 | $64.97 | $66.09 | $64.63 | $65.69 | $55.45 | 7,861,003 |
| 2018-05-08 | $64.99 | $65.67 | $64.54 | $65.22 | $55.06 | 8,973,282 |
| 2018-05-07 | $65.71 | $65.94 | $64.43 | $64.88 | $54.77 | 13,201,067 |
| 2018-05-04 | $65.08 | $65.71 | $64.71 | $65.42 | $55.23 | 9,150,482 |
| 2018-05-03 | $66.60 | $66.84 | $64.27 | $65.19 | $55.03 | 15,060,770 |
| 2018-05-02 | $68.26 | $68.76 | $66.02 | $66.88 | $56.46 | 25,822,614 |
| 2018-05-01 | $72.29 | $72.83 | $71.78 | $72.56 | $61.25 | 6,180,814 |
| 2018-04-30 | $74.06 | $74.22 | $72.17 | $72.23 | $60.98 | 8,268,201 |
| 2018-04-27 | $73.91 | $74.19 | $73.10 | $73.86 | $62.35 | 5,030,745 |
| 2018-04-26 | $73.28 | $74.32 | $72.09 | $73.90 | $62.38 | 6,341,232 |
| 2018-04-25 | $72.79 | $73.56 | $72.47 | $73.25 | $61.84 | 6,335,525 |
| 2018-04-24 | $74.08 | $74.30 | $72.26 | $72.72 | $61.39 | 5,562,456 |
| 2018-04-23 | $74.08 | $74.32 | $73.35 | $74.01 | $62.48 | 5,014,256 |
| 2018-04-20 | $74.40 | $74.42 | $73.18 | $73.70 | $62.22 | 5,201,712 |
| 2018-04-19 | $75.42 | $75.92 | $73.83 | $74.44 | $62.84 | 3,958,155 |
| 2018-04-18 | $75.64 | $76.07 | $75.25 | $75.68 | $63.89 | 3,043,694 |
| 2018-04-17 | $74.95 | $75.94 | $74.59 | $75.47 | $63.71 | 4,351,909 |
| 2018-04-16 | $75.87 | $75.98 | $74.24 | $74.69 | $63.05 | 4,720,527 |
| 2018-04-13 | $75.56 | $75.84 | $74.86 | $75.22 | $63.50 | 4,432,085 |
| 2018-04-12 | $74.83 | $76.25 | $74.83 | $75.29 | $63.56 | 4,857,713 |
| 2018-04-11 | $74.69 | $75.21 | $74.21 | $74.33 | $62.75 | 7,850,138 |
| 2018-04-10 | $74.57 | $75.48 | $73.79 | $75.02 | $63.33 | 5,909,128 |
| 2018-04-09 | $73.88 | $75.31 | $73.15 | $73.80 | $62.30 | 6,383,616 |
| 2018-04-06 | $74.28 | $75.30 | $72.71 | $73.41 | $61.97 | 6,439,529 |
| 2018-04-05 | $75.93 | $75.98 | $74.18 | $74.82 | $63.16 | 6,183,043 |
| 2018-04-04 | $72.95 | $75.68 | $72.81 | $75.40 | $63.65 | 7,852,616 |
| 2018-04-03 | $73.44 | $73.96 | $72.03 | $73.75 | $62.26 | 5,987,040 |
| 2018-04-02 | $74.93 | $75.09 | $71.87 | $73.14 | $61.74 | 8,234,640 |
| 2018-03-29 | $75.14 | $76.19 | $74.61 | $75.39 | $63.64 | 5,694,916 |
| 2018-03-28 | $74.19 | $75.74 | $73.90 | $74.78 | $63.13 | 6,487,930 |
| 2018-03-27 | $75.98 | $76.15 | $73.55 | $74.11 | $62.56 | 6,185,615 |
| 2018-03-26 | $74.17 | $75.71 | $73.57 | $75.54 | $63.77 | 7,186,457 |
| 2018-03-23 | $75.38 | $75.62 | $72.73 | $72.84 | $61.49 | 8,976,615 |
| 2018-03-22 | $75.85 | $76.76 | $75.04 | $75.57 | $63.79 | 7,508,181 |
| 2018-03-21 | $76.74 | $77.44 | $76.21 | $76.49 | $64.57 | 5,649,040 |
| 2018-03-20 | $77.38 | $77.70 | $76.71 | $76.92 | $64.93 | 5,704,204 |
| 2018-03-19 | $79.31 | $79.50 | $76.30 | $77.18 | $65.15 | 8,542,045 |
| 2018-03-16 | $79.92 | $80.90 | $79.40 | $79.74 | $67.32 | 8,327,652 |
| 2018-03-15 | $80.56 | $80.88 | $79.27 | $79.51 | $67.12 | 5,923,822 |
| 2018-03-14 | $82.05 | $82.57 | $80.89 | $81.10 | $67.98 | 6,431,373 |
| 2018-03-13 | $81.13 | $82.72 | $81.12 | $81.72 | $68.50 | 7,581,525 |
| 2018-03-12 | $80.93 | $81.34 | $80.42 | $81.06 | $67.94 | 7,264,222 |
| 2018-03-09 | $80.50 | $81.05 | $79.99 | $80.72 | $67.66 | 6,904,355 |
| 2018-03-08 | $79.96 | $80.67 | $79.32 | $80.07 | $67.11 | 5,571,463 |
| 2018-03-07 | $78.74 | $80.15 | $78.12 | $79.99 | $67.05 | 6,715,155 |
| 2018-03-06 | $78.60 | $80.03 | $78.47 | $79.32 | $66.48 | 7,919,399 |
| 2018-03-05 | $78.22 | $78.68 | $77.14 | $77.92 | $65.31 | 10,483,328 |
| 2018-03-02 | $76.84 | $78.89 | $76.40 | $78.69 | $65.96 | 6,625,458 |
| 2018-03-01 | $78.94 | $79.82 | $77.03 | $77.53 | $64.98 | 8,267,506 |
| 2018-02-28 | $80.49 | $80.70 | $78.69 | $78.73 | $65.99 | 7,174,935 |
| 2018-02-27 | $81.78 | $82.04 | $80.30 | $80.36 | $67.36 | 6,135,940 |
| 2018-02-26 | $81.26 | $81.93 | $80.20 | $81.79 | $68.55 | 5,957,824 |
| 2018-02-23 | $79.82 | $80.94 | $79.29 | $80.91 | $67.82 | 5,341,309 |
| 2018-02-22 | $80.73 | $81.13 | $79.18 | $79.40 | $66.55 | 7,921,781 |
| 2018-02-21 | $80.90 | $81.93 | $80.30 | $80.69 | $67.63 | 6,881,241 |
| 2018-02-20 | $80.21 | $81.73 | $80.21 | $80.94 | $67.84 | 7,062,990 |
| 2018-02-16 | $81.45 | $82.33 | $80.61 | $80.70 | $67.64 | 7,330,855 |
| 2018-02-15 | $82.22 | $82.30 | $81.49 | $81.55 | $68.35 | 7,031,951 |
| 2018-02-14 | $80.20 | $82.29 | $79.98 | $81.82 | $68.58 | 6,927,066 |
| 2018-02-13 | $79.57 | $81.09 | $78.65 | $80.79 | $67.72 | 6,513,752 |
| 2018-02-12 | $79.77 | $81.42 | $79.63 | $80.14 | $67.17 | 9,895,959 |
| 2018-02-09 | $78.90 | $79.95 | $76.02 | $79.32 | $66.48 | 12,694,368 |
| 2018-02-08 | $82.44 | $82.85 | $78.07 | $78.22 | $65.56 | 12,288,431 |
| 2018-02-07 | $79.67 | $84.58 | $79.35 | $82.76 | $69.37 | 20,065,744 |
| 2018-02-06 | $77.35 | $80.61 | $76.90 | $80.38 | $67.37 | 12,499,668 |
| 2018-02-05 | $81.40 | $82.50 | $78.34 | $78.37 | $65.69 | 9,059,993 |
| 2018-02-02 | $82.65 | $83.34 | $81.48 | $81.73 | $68.50 | 8,768,111 |
| 2018-02-01 | $83.20 | $84.16 | $81.18 | $83.49 | $69.98 | 7,051,078 |
| 2018-01-31 | $86.60 | $87.10 | $83.29 | $83.80 | $70.24 | 12,435,324 |
| 2018-01-30 | $88.02 | $88.33 | $86.27 | $87.29 | $73.16 | 12,474,665 |
| 2018-01-29 | $85.12 | $89.54 | $85.12 | $88.80 | $74.43 | 18,737,175 |
| 2018-01-26 | $81.96 | $85.49 | $81.88 | $85.46 | $71.63 | 14,396,512 |
| 2018-01-25 | $81.58 | $81.84 | $80.85 | $81.19 | $68.05 | 4,486,223 |
| 2018-01-24 | $81.29 | $82.07 | $80.58 | $81.30 | $68.14 | 4,365,779 |
| 2018-01-23 | $81.23 | $82.18 | $80.91 | $80.95 | $67.85 | 6,691,889 |
| 2018-01-22 | $81.31 | $82.05 | $81.05 | $81.41 | $68.24 | 6,801,985 |
| 2018-01-19 | $81.30 | $81.53 | $80.37 | $80.98 | $67.88 | 6,794,345 |
| 2018-01-18 | $81.47 | $81.65 | $80.77 | $81.17 | $68.03 | 7,250,826 |
| 2018-01-17 | $80.71 | $82.07 | $80.21 | $81.74 | $68.51 | 10,833,042 |
| 2018-01-16 | $79.75 | $81.59 | $79.52 | $80.25 | $67.26 | 11,531,396 |
| 2018-01-12 | $79.34 | $79.40 | $78.65 | $79.02 | $66.23 | 5,927,400 |
| 2018-01-11 | $78.70 | $79.68 | $77.87 | $79.06 | $66.27 | 7,836,713 |
| 2018-01-10 | $78.10 | $78.87 | $77.01 | $78.71 | $65.97 | 9,902,240 |
| 2018-01-09 | $74.61 | $78.68 | $74.57 | $78.10 | $65.46 | 14,539,034 |
| 2018-01-08 | $74.34 | $74.72 | $73.44 | $74.40 | $62.36 | 5,590,287 |
| 2018-01-05 | $74.17 | $74.54 | $73.03 | $74.52 | $62.46 | 7,852,740 |
| 2018-01-04 | $75.00 | $75.07 | $73.56 | $73.90 | $61.94 | 4,946,453 |
| 2018-01-03 | $74.05 | $74.84 | $73.33 | $74.66 | $62.58 | 6,496,417 |
| 2018-01-02 | $72.19 | $74.27 | $71.72 | $74.10 | $62.11 | 7,684,092 |
| 2017-12-29 | $72.31 | $72.75 | $71.61 | $71.64 | $60.05 | 7,261,931 |
| 2017-12-28 | $73.03 | $73.17 | $72.04 | $72.48 | $60.75 | 4,517,740 |
| 2017-12-27 | $72.73 | $73.43 | $72.56 | $72.98 | $61.17 | 3,829,313 |
| 2017-12-26 | $72.58 | $73.06 | $72.31 | $72.70 | $60.94 | 4,435,984 |
| 2017-12-22 | $72.80 | $73.35 | $72.37 | $72.71 | $60.94 | 6,503,387 |
| 2017-12-21 | $73.73 | $74.37 | $72.93 | $73.02 | $61.20 | 7,100,717 |
| 2017-12-20 | $73.53 | $74.73 | $73.42 | $74.01 | $62.03 | 7,248,554 |
| 2017-12-19 | $75.06 | $75.34 | $74.26 | $74.35 | $62.32 | 6,692,576 |
| 2017-12-18 | $76.03 | $76.48 | $75.01 | $75.13 | $62.97 | 9,741,614 |
| 2017-12-15 | $75.00 | $75.73 | $74.10 | $75.57 | $63.34 | 13,016,097 |
| 2017-12-14 | $76.00 | $76.47 | $74.07 | $74.34 | $62.31 | 8,969,100 |
| 2017-12-13 | $76.31 | $77.15 | $76.27 | $76.58 | $63.74 | 9,843,968 |
| 2017-12-12 | $76.05 | $76.16 | $74.25 | $76.09 | $63.33 | 9,236,718 |
| 2017-12-11 | $74.60 | $76.27 | $74.39 | $75.88 | $63.16 | 9,179,903 |
| 2017-12-08 | $73.40 | $74.38 | $72.51 | $74.22 | $61.78 | 7,832,084 |
| 2017-12-07 | $73.20 | $73.25 | $72.21 | $72.72 | $60.53 | 5,584,081 |
| 2017-12-06 | $73.72 | $74.35 | $72.84 | $73.29 | $61.00 | 5,995,379 |
| 2017-12-05 | $73.09 | $74.03 | $72.72 | $73.29 | $61.00 | 8,126,571 |
| 2017-12-04 | $75.46 | $75.58 | $72.91 | $73.09 | $60.84 | 7,985,411 |
| 2017-12-01 | $74.44 | $75.61 | $73.50 | $75.34 | $62.71 | 8,425,000 |
| 2017-11-30 | $74.49 | $75.10 | $73.75 | $74.78 | $62.24 | 11,766,949 |
| 2017-11-29 | $72.84 | $74.20 | $72.57 | $73.67 | $61.32 | 9,913,435 |
| 2017-11-28 | $72.16 | $72.68 | $71.40 | $72.59 | $60.42 | 5,796,454 |
| 2017-11-27 | $72.51 | $72.60 | $71.52 | $71.70 | $59.68 | 4,828,697 |
| 2017-11-24 | $72.76 | $72.92 | $72.23 | $72.46 | $60.31 | 2,335,914 |
| 2017-11-22 | $72.48 | $73.09 | $72.35 | $72.82 | $60.61 | 4,355,192 |
| 2017-11-21 | $72.07 | $72.84 | $71.82 | $72.51 | $60.35 | 6,424,849 |
| 2017-11-20 | $72.41 | $72.61 | $71.55 | $72.13 | $60.04 | 6,452,496 |
| 2017-11-17 | $72.27 | $72.62 | $72.12 | $72.44 | $60.30 | 5,021,049 |
| 2017-11-16 | $71.75 | $72.60 | $71.25 | $72.41 | $60.27 | 7,278,331 |
| 2017-11-15 | $70.63 | $72.10 | $70.53 | $71.81 | $59.77 | 7,995,426 |
| 2017-11-14 | $72.70 | $72.72 | $70.05 | $71.15 | $59.22 | 10,877,499 |
| 2017-11-13 | $73.25 | $73.39 | $72.51 | $72.85 | $60.64 | 8,348,151 |
| 2017-11-10 | $72.96 | $74.09 | $72.20 | $73.77 | $61.40 | 6,984,677 |
| 2017-11-09 | $73.04 | $73.42 | $72.62 | $73.02 | $60.78 | 5,793,697 |
| 2017-11-08 | $73.32 | $73.37 | $72.72 | $73.10 | $60.84 | 8,482,498 |
| 2017-11-07 | $72.41 | $73.34 | $72.32 | $73.21 | $60.94 | 7,709,440 |
| 2017-11-06 | $73.29 | $73.50 | $72.11 | $72.38 | $60.25 | 8,045,228 |
| 2017-11-03 | $73.59 | $73.85 | $72.83 | $73.46 | $61.14 | 7,599,496 |
| 2017-11-02 | $74.72 | $74.80 | $73.55 | $73.81 | $61.44 | 7,376,747 |
| 2017-11-01 | $74.69 | $75.85 | $74.22 | $74.84 | $62.29 | 8,644,736 |
| 2017-10-31 | $75.83 | $76.39 | $74.73 | $74.96 | $62.39 | 8,369,731 |
| 2017-10-30 | $76.10 | $76.93 | $75.25 | $75.99 | $63.25 | 11,046,875 |
| 2017-10-27 | $75.01 | $77.20 | $72.76 | $77.07 | $64.15 | 22,595,212 |
| 2017-10-26 | $78.29 | $79.50 | $77.00 | $77.88 | $64.82 | 11,873,223 |
| 2017-10-25 | $80.08 | $80.08 | $78.69 | $79.89 | $66.50 | 8,923,149 |
| 2017-10-24 | $80.18 | $80.38 | $78.80 | $80.10 | $66.67 | 7,073,403 |
| 2017-10-23 | $81.25 | $81.32 | $80.09 | $80.17 | $66.73 | 6,564,718 |
| 2017-10-20 | $81.95 | $81.95 | $80.45 | $81.21 | $67.60 | 9,015,899 |
| 2017-10-19 | $81.53 | $82.47 | $80.51 | $81.59 | $67.91 | 15,352,072 |
| 2017-10-18 | $80.26 | $80.84 | $79.76 | $80.01 | $66.60 | 6,614,378 |
| 2017-10-17 | $80.00 | $80.71 | $79.56 | $80.24 | $66.79 | 6,296,435 |
| 2017-10-16 | $81.13 | $81.21 | $79.55 | $79.95 | $66.55 | 7,187,203 |
| 2017-10-13 | $81.27 | $81.58 | $80.65 | $81.17 | $67.56 | 5,628,139 |
| 2017-10-12 | $82.57 | $82.82 | $81.02 | $81.30 | $67.67 | 6,619,494 |
| 2017-10-11 | $83.06 | $83.29 | $82.31 | $82.57 | $68.73 | 6,628,030 |
| 2017-10-10 | $81.90 | $83.06 | $81.87 | $83.04 | $69.12 | 5,554,585 |
| 2017-10-09 | $82.36 | $82.76 | $81.56 | $81.98 | $68.24 | 3,950,068 |
| 2017-10-06 | $82.94 | $83.22 | $81.95 | $82.14 | $68.37 | 5,725,677 |
| 2017-10-05 | $82.22 | $83.53 | $82.13 | $83.51 | $69.51 | 5,927,211 |
| 2017-10-04 | $83.23 | $83.26 | $82.07 | $82.42 | $68.60 | 6,647,591 |
| 2017-10-03 | $83.50 | $84.23 | $82.13 | $83.19 | $69.24 | 6,479,121 |
| 2017-10-02 | $81.21 | $83.63 | $81.18 | $83.52 | $69.52 | 9,343,422 |
| 2017-09-29 | $81.20 | $81.96 | $79.31 | $81.02 | $67.44 | 13,053,234 |
| 2017-09-28 | $83.51 | $83.60 | $79.21 | $80.91 | $67.35 | 17,643,459 |
| 2017-09-27 | $83.98 | $84.55 | $83.46 | $83.86 | $69.80 | 6,524,834 |
| 2017-09-26 | $83.67 | $84.73 | $83.55 | $83.76 | $69.72 | 7,819,869 |
| 2017-09-25 | $83.41 | $84.28 | $82.86 | $83.61 | $69.59 | 7,862,870 |
| 2017-09-22 | $82.47 | $83.37 | $82.01 | $83.27 | $69.31 | 5,389,260 |
| 2017-09-21 | $82.73 | $83.41 | $82.23 | $82.62 | $68.77 | 6,088,370 |
| 2017-09-20 | $82.36 | $82.90 | $81.84 | $82.64 | $68.79 | 5,432,791 |
| 2017-09-19 | $83.39 | $83.39 | $82.13 | $82.29 | $68.49 | 5,961,011 |
| 2017-09-18 | $82.53 | $83.50 | $81.54 | $82.97 | $69.06 | 7,528,519 |
| 2017-09-15 | $82.79 | $83.50 | $82.31 | $82.36 | $68.55 | 12,108,611 |
| 2017-09-14 | $83.14 | $83.14 | $81.57 | $82.29 | $68.49 | 9,516,834 |
| 2017-09-13 | $84.50 | $84.51 | $83.37 | $83.68 | $69.21 | 7,210,771 |
| 2017-09-12 | $84.15 | $84.75 | $83.80 | $84.51 | $69.90 | 8,710,681 |
| 2017-09-11 | $85.68 | $86.00 | $84.14 | $84.52 | $69.91 | 9,938,644 |
| 2017-09-08 | $85.29 | $86.27 | $84.90 | $85.10 | $70.39 | 11,557,610 |
| 2017-09-07 | $83.12 | $85.62 | $82.90 | $85.47 | $70.69 | 13,040,287 |
| 2017-09-06 | $82.85 | $83.43 | $82.51 | $82.95 | $68.61 | 10,359,953 |
| 2017-09-05 | $83.24 | $83.62 | $81.35 | $82.56 | $68.29 | 13,436,579 |
| 2017-09-01 | $83.36 | $84.10 | $82.25 | $83.75 | $69.27 | 14,162,021 |
| 2017-08-31 | $81.50 | $84.13 | $81.47 | $83.71 | $69.24 | 30,188,013 |
| 2017-08-30 | $75.82 | $81.44 | $75.74 | $81.23 | $67.19 | 35,422,400 |
| 2017-08-29 | $74.29 | $75.80 | $74.22 | $75.74 | $62.65 | 10,431,353 |
| 2017-08-28 | $74.90 | $75.94 | $74.20 | $74.69 | $61.78 | 18,712,258 |
| 2017-08-25 | $74.23 | $74.43 | $73.69 | $73.79 | $61.03 | 3,682,452 |
| 2017-08-24 | $73.81 | $74.30 | $73.65 | $74.02 | $61.22 | 4,661,161 |
| 2017-08-23 | $73.27 | $74.20 | $73.06 | $73.74 | $60.99 | 6,246,588 |
| 2017-08-22 | $72.66 | $73.76 | $72.65 | $73.34 | $60.66 | 4,655,264 |
| 2017-08-21 | $72.08 | $72.96 | $72.08 | $72.60 | $60.05 | 4,966,076 |
| 2017-08-18 | $72.32 | $72.63 | $71.84 | $72.11 | $59.64 | 5,733,297 |
| 2017-08-17 | $73.09 | $73.41 | $72.28 | $72.34 | $59.83 | 8,712,841 |
| 2017-08-16 | $73.19 | $73.77 | $73.12 | $73.35 | $60.67 | 5,077,316 |
| 2017-08-15 | $73.00 | $73.38 | $72.73 | $73.12 | $60.48 | 5,139,227 |
| 2017-08-14 | $72.87 | $73.12 | $72.56 | $72.81 | $60.22 | 4,855,576 |
| 2017-08-11 | $72.52 | $72.68 | $71.82 | $72.40 | $59.88 | 6,757,511 |
| 2017-08-10 | $73.52 | $73.78 | $72.53 | $72.70 | $60.13 | 8,492,498 |
| 2017-08-09 | $72.83 | $74.68 | $72.83 | $73.90 | $61.12 | 11,759,683 |
| 2017-08-08 | $73.42 | $73.67 | $72.81 | $73.27 | $60.60 | 6,990,511 |
| 2017-08-07 | $72.80 | $73.50 | $72.28 | $73.44 | $60.74 | 7,436,145 |
| 2017-08-04 | $73.73 | $73.76 | $72.58 | $73.16 | $60.51 | 14,791,852 |
| 2017-08-03 | $75.77 | $76.00 | $74.30 | $74.37 | $61.51 | 10,881,758 |
| 2017-08-02 | $75.54 | $75.90 | $75.17 | $75.84 | $62.73 | 6,992,388 |
| 2017-08-01 | $76.35 | $76.36 | $75.52 | $75.70 | $62.61 | 7,007,728 |
| 2017-07-31 | $76.00 | $76.49 | $75.83 | $76.09 | $62.94 | 7,659,129 |
| 2017-07-28 | $75.01 | $76.03 | $74.75 | $75.94 | $62.81 | 8,790,190 |
| 2017-07-27 | $75.43 | $75.99 | $74.45 | $74.96 | $62.00 | 13,765,014 |
| 2017-07-26 | $74.10 | $74.27 | $73.62 | $74.19 | $61.36 | 9,415,381 |
| 2017-07-25 | $74.72 | $75.29 | $73.62 | $73.74 | $60.99 | 8,785,080 |
| 2017-07-24 | $73.70 | $74.42 | $73.19 | $74.39 | $61.53 | 8,548,047 |
| 2017-07-21 | $73.32 | $74.41 | $73.28 | $73.76 | $61.01 | 8,741,890 |
| 2017-07-20 | $72.86 | $73.74 | $72.77 | $73.42 | $60.73 | 9,033,776 |
| 2017-07-19 | $72.00 | $72.74 | $71.77 | $72.72 | $60.15 | 8,051,279 |
| 2017-07-18 | $71.30 | $71.73 | $70.72 | $71.69 | $59.30 | 5,974,037 |
| 2017-07-17 | $70.58 | $71.86 | $70.40 | $71.15 | $58.85 | 7,401,869 |
| 2017-07-14 | $70.74 | $71.03 | $70.42 | $70.57 | $58.37 | 4,889,308 |
| 2017-07-13 | $69.99 | $70.98 | $69.52 | $70.58 | $58.38 | 7,307,010 |
| 2017-07-12 | $69.77 | $70.13 | $69.61 | $69.80 | $57.73 | 5,270,967 |
| 2017-07-11 | $68.99 | $69.50 | $68.61 | $69.35 | $57.36 | 6,113,947 |
| 2017-07-10 | $69.24 | $69.74 | $69.12 | $69.29 | $57.31 | 6,035,716 |
| 2017-07-07 | $69.69 | $69.69 | $68.54 | $69.25 | $57.28 | 6,351,377 |
| 2017-07-06 | $70.66 | $70.74 | $69.19 | $69.48 | $57.47 | 7,727,147 |
| 2017-07-05 | $70.83 | $71.29 | $70.16 | $70.86 | $58.61 | 7,029,372 |
| 2017-07-03 | $71.11 | $71.60 | $70.56 | $70.70 | $58.48 | 3,453,349 |
| 2017-06-30 | $71.56 | $71.64 | $70.32 | $70.78 | $58.54 | 6,513,700 |
| 2017-06-29 | $72.00 | $72.17 | $70.02 | $70.86 | $58.61 | 11,204,449 |
| 2017-06-28 | $70.97 | $72.09 | $70.83 | $71.92 | $59.49 | 10,518,229 |
| 2017-06-27 | $71.40 | $71.90 | $70.64 | $70.65 | $58.44 | 10,667,070 |
| 2017-06-26 | $71.25 | $71.76 | $70.72 | $71.24 | $58.92 | 13,926,823 |
| 2017-06-23 | $71.24 | $71.37 | $69.84 | $70.52 | $58.33 | 16,464,597 |
| 2017-06-22 | $68.32 | $71.44 | $68.29 | $70.48 | $58.30 | 28,171,176 |
| 2017-06-21 | $65.82 | $67.69 | $65.61 | $67.50 | $55.83 | 13,573,741 |
| 2017-06-20 | $64.89 | $66.00 | $64.02 | $65.59 | $54.25 | 12,800,998 |
| 2017-06-19 | $64.23 | $64.98 | $64.08 | $64.82 | $53.61 | 7,552,783 |
| 2017-06-16 | $64.79 | $64.84 | $63.76 | $64.12 | $53.04 | 10,041,562 |
| 2017-06-15 | $64.71 | $65.16 | $64.10 | $64.81 | $53.61 | 6,664,717 |
| 2017-06-14 | $64.92 | $65.37 | $64.54 | $64.99 | $53.75 | 6,743,970 |
| 2017-06-13 | $65.61 | $65.65 | $65.01 | $65.15 | $53.46 | 8,116,204 |
| 2017-06-12 | $64.60 | $66.70 | $64.55 | $65.43 | $53.69 | 10,004,082 |
| 2017-06-09 | $64.11 | $64.94 | $63.95 | $64.70 | $53.09 | 9,266,196 |
| 2017-06-08 | $64.16 | $64.58 | $64.06 | $64.12 | $52.61 | 8,615,031 |
| 2017-06-07 | $65.03 | $65.17 | $64.20 | $64.32 | $52.78 | 7,636,697 |
| 2017-06-06 | $65.19 | $65.38 | $64.64 | $64.85 | $53.21 | 7,244,787 |
| 2017-06-05 | $65.59 | $65.79 | $65.04 | $65.48 | $53.73 | 5,971,709 |
| 2017-06-02 | $64.90 | $65.55 | $64.76 | $65.40 | $53.66 | 6,337,271 |
| 2017-06-01 | $65.01 | $65.71 | $64.51 | $64.62 | $53.02 | 9,011,036 |
| 2017-05-31 | $64.47 | $64.92 | $64.18 | $64.89 | $53.25 | 8,945,087 |
| 2017-05-30 | $64.47 | $64.77 | $64.30 | $64.49 | $52.92 | 6,924,854 |
| 2017-05-26 | $64.37 | $64.75 | $64.31 | $64.50 | $52.93 | 4,003,525 |
| 2017-05-25 | $64.50 | $64.83 | $64.21 | $64.56 | $52.98 | 5,639,543 |
| 2017-05-24 | $64.73 | $64.79 | $64.23 | $64.31 | $52.77 | 5,860,864 |
| 2017-05-23 | $64.36 | $64.80 | $64.30 | $64.69 | $53.08 | 5,043,187 |
| 2017-05-22 | $64.24 | $64.64 | $64.12 | $64.36 | $52.81 | 6,498,891 |
| 2017-05-19 | $64.38 | $64.80 | $64.08 | $64.23 | $52.70 | 8,392,443 |
| 2017-05-18 | $64.45 | $64.67 | $63.88 | $64.43 | $52.87 | 7,887,593 |
| 2017-05-17 | $65.37 | $65.62 | $64.46 | $64.51 | $52.93 | 8,872,768 |
| 2017-05-16 | $65.74 | $66.03 | $65.48 | $65.72 | $53.93 | 5,880,625 |
| 2017-05-15 | $66.08 | $66.17 | $65.73 | $65.95 | $54.12 | 6,086,848 |
| 2017-05-12 | $66.87 | $66.90 | $65.74 | $66.06 | $54.21 | 8,032,598 |
| 2017-05-11 | $66.77 | $66.84 | $66.06 | $66.71 | $54.74 | 7,999,047 |
| 2017-05-10 | $67.69 | $67.80 | $66.71 | $66.92 | $54.91 | 7,119,807 |
| 2017-05-09 | $67.22 | $67.75 | $67.10 | $67.61 | $55.48 | 5,514,470 |
| 2017-05-08 | $67.78 | $67.82 | $67.08 | $67.21 | $55.15 | 7,048,524 |
| 2017-05-05 | $68.10 | $68.45 | $67.51 | $67.80 | $55.63 | 5,749,278 |
| 2017-05-04 | $67.42 | $68.57 | $67.33 | $68.08 | $55.86 | 8,576,880 |
| 2017-05-03 | $67.11 | $67.58 | $66.27 | $67.21 | $55.15 | 13,436,367 |
| 2017-05-02 | $68.29 | $69.16 | $68.16 | $68.59 | $56.28 | 10,582,732 |
| 2017-05-01 | $68.54 | $68.81 | $68.05 | $68.11 | $55.89 | 5,152,852 |
| 2017-04-28 | $68.83 | $68.96 | $68.24 | $68.55 | $56.25 | 6,005,186 |
| 2017-04-27 | $68.17 | $68.76 | $68.05 | $68.58 | $56.27 | 6,679,246 |
| 2017-04-26 | $67.41 | $68.60 | $67.27 | $68.22 | $55.98 | 13,170,961 |
| 2017-04-25 | $66.60 | $67.53 | $66.56 | $67.12 | $55.08 | 8,696,599 |
| 2017-04-24 | $66.49 | $66.49 | $65.71 | $66.25 | $54.36 | 9,115,120 |
| 2017-04-21 | $66.54 | $66.68 | $65.75 | $65.93 | $54.10 | 7,241,809 |
| 2017-04-20 | $66.36 | $66.67 | $66.16 | $66.50 | $54.57 | 6,380,448 |
| 2017-04-19 | $66.19 | $66.40 | $65.89 | $66.28 | $54.39 | 5,343,052 |
| 2017-04-18 | $66.59 | $66.87 | $65.70 | $66.06 | $54.21 | 7,358,074 |
| 2017-04-17 | $66.81 | $67.15 | $66.60 | $66.70 | $54.73 | 5,684,319 |
| 2017-04-13 | $66.18 | $66.82 | $66.09 | $66.51 | $54.58 | 6,098,366 |
| 2017-04-12 | $66.33 | $66.37 | $65.79 | $66.22 | $54.34 | 7,819,118 |
| 2017-04-11 | $66.43 | $66.53 | $65.83 | $66.02 | $54.17 | 7,329,370 |
| 2017-04-10 | $66.56 | $67.24 | $66.39 | $66.42 | $54.50 | 6,549,610 |
| 2017-04-07 | $66.42 | $66.84 | $66.27 | $66.58 | $54.63 | 7,608,386 |
| 2017-04-06 | $66.43 | $66.80 | $66.23 | $66.48 | $54.55 | 8,716,029 |
| 2017-04-05 | $66.98 | $67.13 | $66.40 | $66.47 | $54.54 | 7,113,649 |
| 2017-04-04 | $67.04 | $67.14 | $66.65 | $66.98 | $54.96 | 5,895,010 |
| 2017-04-03 | $67.85 | $68.02 | $66.75 | $67.10 | $55.06 | 8,446,719 |
| 2017-03-31 | $67.37 | $68.33 | $67.37 | $67.92 | $55.73 | 8,876,466 |
| 2017-03-30 | $67.36 | $67.78 | $67.10 | $67.53 | $55.41 | 5,198,714 |
| 2017-03-29 | $67.10 | $67.57 | $66.91 | $67.26 | $55.19 | 7,224,725 |
| 2017-03-28 | $67.45 | $67.48 | $66.80 | $67.10 | $55.06 | 8,509,127 |
| 2017-03-27 | $67.11 | $67.82 | $66.97 | $67.50 | $55.39 | 5,455,289 |
| 2017-03-24 | $67.57 | $67.87 | $67.20 | $67.51 | $55.40 | 6,037,791 |
| 2017-03-23 | $67.61 | $67.92 | $67.26 | $67.49 | $55.38 | 6,174,908 |
| 2017-03-22 | $67.80 | $68.05 | $67.51 | $67.83 | $55.66 | 5,402,777 |
| 2017-03-21 | $68.80 | $69.08 | $67.43 | $67.74 | $55.58 | 8,691,531 |
| 2017-03-20 | $68.94 | $69.21 | $68.64 | $68.71 | $56.38 | 6,287,436 |
| 2017-03-17 | $68.76 | $69.88 | $68.25 | $69.06 | $56.67 | 18,240,956 |
| 2017-03-16 | $68.74 | $68.78 | $68.21 | $68.54 | $56.24 | 6,854,991 |
| 2017-03-15 | $67.97 | $68.78 | $67.61 | $68.47 | $56.18 | 8,312,632 |
| 2017-03-14 | $67.41 | $68.10 | $67.40 | $67.77 | $55.61 | 6,109,500 |
| 2017-03-13 | $68.32 | $68.35 | $67.53 | $68.10 | $55.45 | 8,493,496 |
| 2017-03-10 | $68.57 | $68.61 | $67.45 | $68.19 | $55.53 | 14,480,510 |
| 2017-03-09 | $69.21 | $69.25 | $67.81 | $68.39 | $55.69 | 13,597,006 |
| 2017-03-08 | $69.02 | $70.00 | $68.88 | $69.70 | $56.76 | 7,379,483 |
| 2017-03-07 | $69.59 | $69.96 | $68.78 | $69.02 | $56.20 | 9,044,155 |
| 2017-03-06 | $70.56 | $70.60 | $69.70 | $70.12 | $57.10 | 7,335,858 |
| 2017-03-03 | $70.67 | $70.81 | $70.22 | $70.74 | $57.60 | 6,626,058 |
| 2017-03-02 | $70.00 | $70.89 | $70.00 | $70.53 | $57.43 | 8,672,850 |
| 2017-03-01 | $70.82 | $70.99 | $70.02 | $70.19 | $57.16 | 9,629,398 |
| 2017-02-28 | $70.37 | $70.94 | $70.01 | $70.48 | $57.39 | 8,828,777 |
| 2017-02-27 | $69.82 | $70.54 | $69.80 | $70.50 | $57.41 | 6,354,158 |
| 2017-02-24 | $69.32 | $70.07 | $69.05 | $69.94 | $56.95 | 7,382,357 |
| 2017-02-23 | $68.74 | $69.53 | $68.43 | $69.37 | $56.49 | 7,529,059 |
| 2017-02-22 | $69.11 | $69.73 | $68.66 | $68.83 | $56.05 | 10,073,355 |
| 2017-02-21 | $70.00 | $70.00 | $68.83 | $69.29 | $56.42 | 11,190,406 |
| 2017-02-17 | $70.18 | $70.79 | $69.71 | $69.85 | $56.88 | 11,186,926 |
| 2017-02-16 | $70.00 | $70.67 | $69.26 | $70.31 | $57.25 | 10,965,471 |
| 2017-02-15 | $67.70 | $69.98 | $67.66 | $69.80 | $56.84 | 16,656,620 |
| 2017-02-14 | $68.60 | $68.67 | $67.33 | $67.55 | $55.01 | 14,972,621 |
| 2017-02-13 | $66.81 | $67.79 | $66.50 | $67.65 | $55.09 | 15,885,076 |
| 2017-02-10 | $65.85 | $66.78 | $65.43 | $66.36 | $54.04 | 16,208,423 |
| 2017-02-09 | $66.34 | $66.79 | $65.38 | $65.59 | $53.41 | 23,070,617 |
| 2017-02-08 | $67.27 | $67.27 | $65.75 | $66.83 | $54.42 | 515,474 |
| 2017-02-07 | $72.56 | $73.30 | $72.41 | $73.13 | $59.55 | 13,325,377 |
| 2017-02-06 | $72.02 | $72.67 | $71.44 | $72.39 | $58.95 | 7,634,966 |
| 2017-02-03 | $72.74 | $72.75 | $71.77 | $72.34 | $58.91 | 8,034,271 |
| 2017-02-02 | $72.61 | $72.83 | $71.78 | $72.25 | $58.83 | 8,814,249 |
| 2017-02-01 | $72.72 | $72.88 | $72.06 | $72.82 | $59.30 | 7,441,835 |
| 2017-01-31 | $71.13 | $72.58 | $70.99 | $72.45 | $59.00 | 10,365,481 |
| 2017-01-30 | $71.00 | $71.67 | $70.75 | $71.51 | $58.23 | 7,242,500 |
| 2017-01-27 | $71.43 | $72.17 | $71.16 | $71.26 | $58.03 | 6,939,722 |
| 2017-01-26 | $71.78 | $71.85 | $71.15 | $71.22 | $58.00 | 8,580,128 |
| 2017-01-25 | $70.82 | $72.34 | $70.72 | $71.91 | $58.56 | 14,026,510 |
| 2017-01-24 | $70.60 | $70.98 | $69.78 | $70.25 | $57.21 | 10,912,814 |
| 2017-01-23 | $70.87 | $71.29 | $70.30 | $70.69 | $57.56 | 9,657,611 |
| 2017-01-20 | $71.97 | $72.00 | $70.58 | $71.01 | $57.82 | 10,270,332 |
| 2017-01-19 | $71.82 | $72.25 | $71.23 | $71.57 | $58.28 | 9,810,909 |
| 2017-01-18 | $72.24 | $72.47 | $71.50 | $72.13 | $58.74 | 9,910,026 |
| 2017-01-17 | $72.92 | $72.92 | $71.73 | $71.91 | $58.56 | 11,706,566 |
| 2017-01-13 | $73.63 | $73.78 | $73.00 | $73.07 | $59.50 | 8,269,090 |
| 2017-01-12 | $73.53 | $73.68 | $72.93 | $73.36 | $59.74 | 7,057,690 |
| 2017-01-11 | $75.52 | $75.55 | $73.01 | $73.77 | $60.07 | 14,165,686 |
| 2017-01-10 | $76.46 | $76.50 | $74.93 | $75.01 | $61.08 | 8,869,808 |
| 2017-01-09 | $75.93 | $76.09 | $75.27 | $75.84 | $61.76 | 10,165,306 |
| 2017-01-06 | $76.45 | $76.50 | $75.41 | $75.49 | $61.47 | 8,979,989 |
| 2017-01-05 | $76.84 | $76.85 | $75.57 | $76.01 | $61.90 | 9,413,125 |
| 2017-01-04 | $74.53 | $76.98 | $74.38 | $76.38 | $62.20 | 14,914,161 |
| 2017-01-03 | $72.34 | $74.23 | $72.18 | $74.16 | $60.39 | 10,953,724 |
| 2016-12-30 | $72.03 | $72.26 | $71.30 | $71.61 | $58.31 | 9,220,862 |
| 2016-12-29 | $72.77 | $72.85 | $71.94 | $72.13 | $58.74 | 7,533,582 |
| 2016-12-28 | $73.61 | $73.70 | $72.62 | $72.77 | $59.26 | 6,387,643 |
| 2016-12-27 | $73.52 | $74.80 | $73.51 | $73.73 | $60.04 | 6,632,942 |
| 2016-12-23 | $73.30 | $73.89 | $73.22 | $73.64 | $59.97 | 5,307,649 |
| 2016-12-22 | $73.68 | $73.75 | $72.92 | $73.30 | $59.69 | 8,413,820 |
| 2016-12-21 | $74.03 | $74.83 | $73.56 | $73.96 | $60.23 | 7,018,656 |
| 2016-12-20 | $74.51 | $74.63 | $73.43 | $74.05 | $60.30 | 8,451,975 |
| 2016-12-19 | $73.61 | $75.30 | $73.55 | $74.40 | $60.58 | 8,212,233 |
| 2016-12-16 | $74.43 | $74.96 | $73.94 | $74.10 | $60.34 | 14,437,460 |
| 2016-12-15 | $75.80 | $75.99 | $74.91 | $75.55 | $61.52 | 9,448,767 |
| 2016-12-14 | $74.86 | $76.32 | $74.86 | $75.71 | $61.65 | 11,822,755 |
| 2016-12-13 | $73.41 | $75.87 | $73.40 | $74.84 | $60.94 | 12,692,969 |
| 2016-12-12 | $72.56 | $73.68 | $72.13 | $73.47 | $59.45 | 9,475,901 |
| 2016-12-09 | $72.34 | $73.13 | $71.95 | $72.70 | $58.83 | 9,936,284 |
| 2016-12-08 | $72.46 | $72.60 | $70.83 | $72.02 | $58.28 | 12,333,522 |
| 2016-12-07 | $71.78 | $72.90 | $71.55 | $72.78 | $58.90 | 13,061,031 |
| 2016-12-06 | $72.67 | $72.67 | $71.95 | $72.47 | $58.64 | 8,723,896 |
| 2016-12-05 | $72.79 | $72.97 | $71.93 | $72.36 | $58.56 | 9,985,859 |
| 2016-12-02 | $73.04 | $73.60 | $72.16 | $72.42 | $58.60 | 9,227,901 |
| 2016-12-01 | $73.97 | $74.03 | $72.72 | $72.84 | $58.94 | 8,270,187 |
| 2016-11-30 | $75.00 | $75.08 | $73.59 | $73.70 | $59.64 | 10,627,256 |
| 2016-11-29 | $74.69 | $75.40 | $74.29 | $74.87 | $60.59 | 7,160,662 |
| 2016-11-28 | $75.30 | $75.44 | $74.22 | $74.54 | $60.32 | 9,338,882 |
| 2016-11-25 | $75.47 | $75.55 | $74.87 | $75.44 | $61.05 | 3,068,606 |
| 2016-11-23 | $73.85 | $75.35 | $73.76 | $75.30 | $60.93 | 6,849,189 |
| 2016-11-22 | $75.06 | $75.44 | $74.02 | $74.46 | $60.26 | 6,019,644 |
| 2016-11-21 | $74.66 | $75.19 | $74.45 | $74.98 | $60.68 | 6,810,556 |
| 2016-11-18 | $75.59 | $75.74 | $74.25 | $74.62 | $60.38 | 8,194,306 |
| 2016-11-17 | $75.85 | $76.02 | $74.85 | $75.58 | $61.16 | 9,413,492 |
| 2016-11-16 | $76.08 | $76.88 | $75.57 | $76.00 | $61.50 | 8,414,999 |
| 2016-11-15 | $77.03 | $77.11 | $75.00 | $76.35 | $61.78 | 8,560,108 |
| 2016-11-14 | $77.04 | $77.13 | $76.07 | $76.75 | $62.11 | 8,832,802 |
| 2016-11-11 | $77.48 | $77.51 | $75.29 | $76.42 | $61.84 | 12,949,556 |
| 2016-11-10 | $79.66 | $80.00 | $76.94 | $77.84 | $62.99 | 16,651,836 |
| 2016-11-09 | $76.80 | $80.00 | $76.75 | $78.47 | $63.50 | 26,693,678 |
| 2016-11-08 | $73.93 | $74.66 | $73.29 | $74.04 | $59.92 | 7,449,578 |
| 2016-11-07 | $73.48 | $74.71 | $73.05 | $74.00 | $59.88 | 9,513,489 |
| 2016-11-04 | $71.52 | $73.29 | $71.39 | $72.43 | $58.61 | 11,779,549 |
| 2016-11-03 | $72.33 | $72.93 | $71.68 | $71.76 | $58.07 | 9,286,221 |
| 2016-11-02 | $74.00 | $74.35 | $72.45 | $72.51 | $58.68 | 14,619,961 |
| 2016-11-01 | $73.63 | $74.29 | $73.06 | $74.07 | $59.94 | 10,741,636 |
| 2016-10-31 | $74.09 | $74.44 | $73.55 | $73.63 | $59.58 | 8,457,021 |
| 2016-10-28 | $74.75 | $74.78 | $73.23 | $73.88 | $59.79 | 13,159,961 |
| 2016-10-27 | $75.93 | $76.36 | $75.64 | $75.83 | $61.36 | 9,596,438 |
| 2016-10-26 | $74.51 | $75.80 | $74.26 | $75.38 | $61.00 | 8,332,957 |
| 2016-10-25 | $74.04 | $74.68 | $73.91 | $74.41 | $60.21 | 6,140,797 |
| 2016-10-24 | $74.51 | $74.78 | $73.74 | $74.15 | $60.00 | 7,404,026 |
| 2016-10-21 | $74.10 | $74.94 | $73.78 | $74.29 | $60.12 | 8,256,474 |
| 2016-10-20 | $73.14 | $74.81 | $73.10 | $74.31 | $60.13 | 10,351,438 |
| 2016-10-19 | $73.50 | $73.92 | $73.31 | $73.34 | $59.35 | 6,326,426 |
| 2016-10-18 | $73.40 | $73.83 | $72.91 | $73.41 | $59.41 | 6,353,498 |
| 2016-10-17 | $72.54 | $73.46 | $72.31 | $72.64 | $58.78 | 8,181,411 |
| 2016-10-14 | $73.27 | $73.50 | $72.73 | $72.75 | $58.87 | 7,359,055 |
| 2016-10-13 | $72.29 | $73.93 | $72.21 | $73.06 | $59.12 | 10,586,082 |
| 2016-10-12 | $74.18 | $74.21 | $72.92 | $73.03 | $59.10 | 10,014,543 |
| 2016-10-11 | $75.14 | $75.28 | $73.56 | $73.82 | $59.74 | 11,909,999 |
| 2016-10-10 | $75.50 | $75.97 | $75.26 | $75.49 | $61.09 | 7,161,123 |
| 2016-10-07 | $76.45 | $76.48 | $74.92 | $75.24 | $60.89 | 11,149,150 |
| 2016-10-06 | $77.38 | $77.76 | $76.08 | $76.21 | $61.67 | 10,168,169 |
| 2016-10-05 | $77.35 | $78.00 | $77.20 | $77.57 | $62.77 | 7,910,212 |
| 2016-10-04 | $77.60 | $78.42 | $77.12 | $77.24 | $62.50 | 8,219,372 |
| 2016-10-03 | $78.63 | $78.97 | $77.25 | $78.03 | $63.14 | 10,626,220 |
| 2016-09-30 | $78.06 | $79.63 | $78.05 | $79.12 | $64.03 | 11,031,540 |
| 2016-09-29 | $79.16 | $79.34 | $77.75 | $77.86 | $63.01 | 7,618,560 |
| 2016-09-28 | $79.12 | $79.50 | $78.51 | $78.97 | $63.90 | 6,854,065 |
| 2016-09-27 | $79.32 | $79.90 | $78.64 | $79.25 | $64.13 | 13,214,277 |
| 2016-09-26 | $81.00 | $81.13 | $79.92 | $80.62 | $65.24 | 9,036,049 |
| 2016-09-23 | $81.55 | $82.00 | $81.22 | $81.37 | $65.85 | 7,534,538 |
| 2016-09-22 | $81.97 | $82.00 | $80.90 | $81.52 | $65.97 | 8,213,760 |
| 2016-09-21 | $82.03 | $82.05 | $80.66 | $81.70 | $66.11 | 13,628,830 |
| 2016-09-20 | $79.64 | $82.07 | $79.63 | $81.78 | $66.18 | 17,560,698 |
| 2016-09-19 | $78.92 | $79.51 | $78.81 | $78.99 | $63.92 | 7,234,173 |
| 2016-09-16 | $78.85 | $79.19 | $78.41 | $78.80 | $63.77 | 10,307,872 |
| 2016-09-15 | $77.75 | $79.20 | $77.27 | $78.84 | $63.80 | 10,138,588 |
| 2016-09-14 | $77.94 | $78.40 | $77.44 | $77.62 | $62.81 | 8,323,298 |
| 2016-09-13 | $78.66 | $78.66 | $77.50 | $78.06 | $62.79 | 9,389,637 |
| 2016-09-12 | $77.69 | $79.03 | $77.69 | $78.85 | $63.42 | 8,896,126 |
| 2016-09-09 | $78.46 | $79.00 | $78.05 | $78.05 | $62.78 | 10,415,211 |
| 2016-09-08 | $78.33 | $79.14 | $77.60 | $78.99 | $63.54 | 8,549,621 |
| 2016-09-07 | $78.38 | $78.81 | $77.92 | $78.22 | $62.92 | 8,232,697 |
| 2016-09-06 | $77.78 | $78.29 | $77.25 | $77.88 | $62.64 | 11,648,436 |
| 2016-09-02 | $77.62 | $77.76 | $76.67 | $76.89 | $61.85 | 7,956,223 |
| 2016-09-01 | $78.43 | $78.46 | $76.94 | $77.42 | $62.27 | 12,403,880 |
| 2016-08-31 | $77.74 | $78.60 | $77.58 | $78.38 | $63.05 | 9,758,501 |
| 2016-08-30 | $78.05 | $78.39 | $77.66 | $77.92 | $62.68 | 9,174,195 |
| 2016-08-29 | $79.65 | $79.70 | $77.63 | $78.17 | $62.88 | 15,383,507 |
| 2016-08-26 | $80.11 | $80.33 | $79.27 | $79.77 | $64.16 | 8,928,026 |
| 2016-08-25 | $80.45 | $81.00 | $79.30 | $80.08 | $64.41 | 9,220,130 |
| 2016-08-24 | $81.47 | $82.10 | $80.18 | $80.50 | $64.75 | 9,699,633 |
| 2016-08-23 | $81.46 | $81.64 | $81.02 | $81.47 | $65.53 | 8,279,443 |
| 2016-08-22 | $80.89 | $81.53 | $80.60 | $80.92 | $65.09 | 7,521,994 |
| 2016-08-19 | $80.56 | $81.18 | $80.23 | $81.00 | $65.15 | 8,227,939 |
| 2016-08-18 | $80.87 | $81.27 | $80.18 | $80.59 | $64.82 | 8,994,390 |
| 2016-08-17 | $79.46 | $80.87 | $79.30 | $80.70 | $64.91 | 10,583,799 |
| 2016-08-16 | $79.57 | $79.80 | $79.24 | $79.25 | $63.75 | 7,969,868 |
| 2016-08-15 | $79.88 | $80.09 | $79.43 | $79.65 | $64.07 | 7,464,775 |
| 2016-08-12 | $79.34 | $79.77 | $78.87 | $79.66 | $64.08 | 8,433,980 |
| 2016-08-11 | $79.15 | $79.98 | $78.80 | $79.57 | $64.00 | 8,454,708 |
| 2016-08-10 | $79.43 | $79.59 | $78.45 | $78.90 | $63.46 | 12,022,219 |
| 2016-08-09 | $79.86 | $79.90 | $79.01 | $79.33 | $63.81 | 9,578,220 |
| 2016-08-08 | $80.46 | $80.79 | $79.01 | $79.74 | $64.14 | 9,511,596 |
| 2016-08-05 | $80.20 | $80.66 | $79.86 | $80.41 | $64.68 | 10,692,338 |
| 2016-08-04 | $80.21 | $80.63 | $79.55 | $79.77 | $64.16 | 9,738,262 |
| 2016-08-03 | $79.72 | $80.17 | $79.11 | $80.09 | $64.42 | 10,868,088 |
| 2016-08-02 | $80.98 | $81.19 | $79.45 | $79.57 | $64.00 | 13,408,193 |
| 2016-08-01 | $79.81 | $81.21 | $79.51 | $80.46 | $64.72 | 14,758,005 |
| 2016-07-29 | $80.60 | $80.84 | $79.37 | $79.47 | $63.92 | 19,465,672 |
| 2016-07-28 | $81.95 | $81.98 | $80.62 | $81.24 | $65.35 | 13,010,978 |
| 2016-07-27 | $81.34 | $81.98 | $81.06 | $81.79 | $65.79 | 14,103,755 |
| 2016-07-26 | $84.05 | $84.15 | $80.51 | $81.05 | $65.19 | 47,371,895 |
| 2016-07-25 | $86.57 | $88.85 | $86.28 | $88.55 | $71.23 | 15,718,506 |
| 2016-07-22 | $87.32 | $87.44 | $86.32 | $86.55 | $69.62 | 7,374,693 |
| 2016-07-21 | $87.16 | $87.83 | $86.30 | $87.24 | $70.17 | 9,453,443 |
| 2016-07-20 | $85.46 | $87.12 | $85.10 | $86.66 | $69.71 | 9,055,877 |
| 2016-07-19 | $86.50 | $86.96 | $85.28 | $85.44 | $68.72 | 9,832,808 |
| 2016-07-18 | $86.94 | $87.34 | $86.47 | $86.93 | $69.92 | 6,788,252 |
| 2016-07-15 | $85.67 | $87.96 | $85.54 | $86.67 | $69.71 | 11,483,309 |
| 2016-07-14 | $86.43 | $86.51 | $85.27 | $85.54 | $68.80 | 8,104,351 |
| 2016-07-13 | $86.71 | $87.08 | $85.72 | $85.75 | $68.97 | 8,334,368 |
| 2016-07-12 | $86.82 | $87.31 | $86.48 | $86.63 | $69.68 | 7,857,677 |
| 2016-07-11 | $86.56 | $87.23 | $86.09 | $86.25 | $69.38 | 7,453,859 |
| 2016-07-08 | $85.96 | $86.94 | $85.73 | $86.55 | $69.62 | 7,628,762 |
| 2016-07-07 | $85.90 | $86.26 | $84.77 | $85.47 | $68.75 | 6,764,476 |
| 2016-07-06 | $83.64 | $85.91 | $83.33 | $85.73 | $68.96 | 9,683,817 |
| 2016-07-05 | $84.68 | $85.16 | $83.51 | $83.89 | $67.48 | 7,621,720 |
| 2016-07-01 | $83.15 | $85.30 | $82.75 | $84.86 | $68.26 | 8,336,302 |
| 2016-06-30 | $82.27 | $83.42 | $81.53 | $83.42 | $67.10 | 9,706,528 |
| 2016-06-29 | $83.39 | $83.46 | $81.75 | $82.27 | $66.17 | 10,452,557 |
| 2016-06-28 | $79.67 | $82.42 | $79.45 | $82.31 | $66.21 | 14,751,026 |
| 2016-06-27 | $79.90 | $80.47 | $77.92 | $78.25 | $62.94 | 11,816,137 |
| 2016-06-24 | $81.17 | $82.25 | $80.22 | $80.47 | $64.73 | 12,438,024 |
| 2016-06-23 | $83.29 | $83.58 | $82.54 | $83.37 | $67.06 | 5,843,954 |
| 2016-06-22 | $81.56 | $83.79 | $81.56 | $82.45 | $66.32 | 10,069,576 |
| 2016-06-21 | $83.35 | $83.44 | $81.43 | $81.79 | $65.79 | 8,411,995 |
| 2016-06-20 | $83.26 | $84.12 | $82.90 | $82.99 | $66.75 | 6,951,779 |
| 2016-06-17 | $83.68 | $84.17 | $82.53 | $82.65 | $66.48 | 15,951,268 |
| 2016-06-16 | $82.78 | $83.70 | $82.23 | $83.51 | $67.17 | 6,172,209 |
| 2016-06-15 | $84.05 | $84.44 | $82.97 | $83.04 | $66.79 | 7,416,070 |
| 2016-06-14 | $83.50 | $84.56 | $82.77 | $83.57 | $67.22 | 7,488,663 |
| 2016-06-13 | $84.03 | $84.81 | $83.90 | $83.98 | $67.17 | 8,194,059 |
| 2016-06-10 | $84.98 | $85.17 | $84.08 | $84.45 | $67.55 | 8,075,179 |
| 2016-06-09 | $86.92 | $87.25 | $85.65 | $85.77 | $68.60 | 8,083,739 |
| 2016-06-08 | $87.52 | $88.09 | $86.82 | $87.42 | $69.92 | 7,331,613 |
| 2016-06-07 | $87.54 | $88.24 | $86.90 | $87.50 | $69.99 | 7,923,780 |
| 2016-06-06 | $86.17 | $87.87 | $86.10 | $87.60 | $70.07 | 8,596,714 |
| 2016-06-03 | $86.85 | $86.98 | $85.55 | $86.15 | $68.91 | 7,443,788 |
| 2016-06-02 | $86.69 | $87.07 | $85.86 | $86.72 | $69.36 | 7,281,063 |
| 2016-06-01 | $87.23 | $87.30 | $86.31 | $86.58 | $69.25 | 7,451,798 |
| 2016-05-31 | $86.40 | $87.23 | $86.05 | $87.06 | $69.64 | 12,517,839 |
| 2016-05-27 | $85.82 | $86.02 | $85.20 | $85.82 | $68.64 | 6,125,943 |
| 2016-05-26 | $86.44 | $86.50 | $85.05 | $85.29 | $68.22 | 8,125,976 |
| 2016-05-25 | $86.80 | $87.00 | $85.70 | $86.51 | $69.20 | 11,653,708 |
| 2016-05-24 | $83.78 | $86.44 | $83.71 | $86.22 | $68.96 | 13,171,310 |
| 2016-05-23 | $83.02 | $84.03 | $82.25 | $83.33 | $66.65 | 7,782,691 |
| 2016-05-20 | $82.17 | $83.08 | $82.07 | $82.64 | $66.10 | 7,952,983 |
| 2016-05-19 | $82.31 | $82.59 | $81.28 | $82.14 | $65.70 | 9,272,366 |
| 2016-05-18 | $82.74 | $83.44 | $82.33 | $82.88 | $66.29 | 7,498,250 |
| 2016-05-17 | $83.50 | $83.74 | $82.45 | $82.76 | $66.20 | 8,379,216 |
| 2016-05-16 | $82.70 | $83.83 | $82.50 | $83.61 | $66.88 | 6,508,125 |
| 2016-05-13 | $82.66 | $83.87 | $82.41 | $82.70 | $66.15 | 8,332,857 |
| 2016-05-12 | $84.10 | $84.30 | $81.70 | $82.76 | $66.20 | 12,095,677 |
| 2016-05-11 | $86.39 | $86.40 | $83.81 | $83.90 | $67.11 | 8,445,656 |
| 2016-05-10 | $86.41 | $86.48 | $84.89 | $86.18 | $68.93 | 6,840,044 |
| 2016-05-09 | $84.99 | $86.46 | $84.70 | $85.67 | $68.52 | 8,469,033 |
| 2016-05-06 | $85.67 | $85.84 | $84.04 | $84.68 | $67.73 | 9,271,287 |
| 2016-05-05 | $86.35 | $86.40 | $85.20 | $85.86 | $68.68 | 8,035,814 |
| 2016-05-04 | $86.66 | $86.99 | $85.41 | $85.60 | $68.47 | 12,187,807 |
| 2016-05-03 | $88.67 | $89.12 | $87.00 | $87.17 | $69.72 | 9,881,836 |
| 2016-05-02 | $88.70 | $89.45 | $86.75 | $89.00 | $71.19 | 13,524,049 |
| 2016-04-29 | $91.19 | $92.53 | $87.80 | $88.21 | $70.56 | 33,629,186 |
| 2016-04-28 | $100.41 | $100.75 | $96.80 | $97.00 | $77.59 | 15,680,263 |
| 2016-04-27 | $101.30 | $101.78 | $100.15 | $100.72 | $80.56 | 8,585,754 |
| 2016-04-26 | $102.02 | $103.10 | $101.01 | $101.33 | $81.05 | 9,342,601 |
| 2016-04-25 | $101.84 | $102.38 | $101.50 | $102.29 | $81.82 | 8,292,328 |
| 2016-04-22 | $101.56 | $102.45 | $100.50 | $101.93 | $81.53 | 10,301,937 |
| 2016-04-21 | $99.90 | $101.84 | $99.90 | $101.74 | $81.38 | 9,038,153 |
| 2016-04-20 | $99.35 | $100.96 | $99.35 | $100.11 | $80.07 | 8,864,133 |
| 2016-04-19 | $99.76 | $100.73 | $99.24 | $99.44 | $79.54 | 9,811,679 |
| 2016-04-18 | $98.17 | $99.73 | $98.11 | $99.20 | $79.35 | 8,067,829 |
| 2016-04-15 | $98.53 | $98.98 | $97.62 | $98.29 | $78.62 | 8,910,623 |
| 2016-04-14 | $97.01 | $98.77 | $96.90 | $98.19 | $78.54 | 8,743,406 |
| 2016-04-13 | $97.84 | $97.97 | $96.65 | $97.19 | $77.74 | 9,298,987 |
| 2016-04-12 | $96.00 | $97.40 | $95.50 | $97.24 | $77.78 | 9,224,791 |
| 2016-04-11 | $96.41 | $97.05 | $95.74 | $95.83 | $76.65 | 8,796,261 |
| 2016-04-08 | $96.21 | $97.45 | $95.58 | $96.09 | $76.86 | 9,722,886 |
| 2016-04-07 | $97.21 | $97.63 | $95.09 | $95.57 | $76.44 | 13,333,121 |
| 2016-04-06 | $95.49 | $97.50 | $95.48 | $97.44 | $77.94 | 11,118,826 |
| 2016-04-05 | $93.55 | $96.69 | $93.50 | $95.57 | $76.44 | 11,808,574 |
| 2016-04-04 | $94.35 | $95.00 | $93.75 | $94.24 | $75.38 | 8,804,802 |
| 2016-04-01 | $91.34 | $94.38 | $91.04 | $94.12 | $75.28 | 11,423,026 |
| 2016-03-31 | $91.90 | $92.75 | $91.54 | $91.86 | $73.48 | 13,656,258 |
| 2016-03-30 | $92.47 | $93.57 | $91.56 | $91.97 | $73.56 | 8,125,231 |
| 2016-03-29 | $92.19 | $92.24 | $90.61 | $92.20 | $73.75 | 8,664,497 |
| 2016-03-28 | $92.07 | $94.31 | $91.94 | $92.46 | $73.95 | 9,606,762 |
| 2016-03-24 | $89.61 | $92.82 | $89.44 | $91.32 | $73.04 | 14,396,506 |
| 2016-03-23 | $90.96 | $92.22 | $89.97 | $90.08 | $72.05 | 13,891,940 |
| 2016-03-22 | $92.14 | $93.96 | $92.05 | $93.72 | $74.96 | 9,830,821 |
| 2016-03-21 | $90.00 | $93.01 | $90.00 | $92.67 | $74.12 | 9,816,921 |
| 2016-03-18 | $90.02 | $90.73 | $89.54 | $90.27 | $72.20 | 16,824,269 |
| 2016-03-17 | $89.79 | $90.37 | $88.81 | $89.53 | $71.61 | 10,549,299 |
| 2016-03-16 | $88.96 | $90.88 | $88.91 | $90.28 | $72.21 | 8,860,205 |
| 2016-03-15 | $89.92 | $90.07 | $89.03 | $89.44 | $71.54 | 10,265,118 |
| 2016-03-14 | $90.00 | $91.21 | $89.34 | $90.46 | $72.36 | 11,004,949 |
| 2016-03-11 | $89.97 | $89.98 | $88.80 | $89.65 | $71.37 | 10,580,979 |
| 2016-03-10 | $88.30 | $89.90 | $87.82 | $88.64 | $70.56 | 10,884,508 |
| 2016-03-09 | $88.94 | $89.25 | $87.43 | $87.83 | $69.92 | 10,428,066 |
| 2016-03-08 | $89.65 | $90.40 | $88.35 | $88.66 | $70.58 | 10,718,922 |
| 2016-03-07 | $87.11 | $90.04 | $86.88 | $89.65 | $71.37 | 13,115,464 |
| 2016-03-04 | $88.30 | $89.10 | $86.85 | $87.21 | $69.43 | 21,201,890 |
| 2016-03-03 | $89.13 | $89.31 | $87.48 | $87.83 | $69.92 | 12,374,649 |
| 2016-03-02 | $89.60 | $89.68 | $87.96 | $88.80 | $70.69 | 10,557,176 |
| 2016-03-01 | $87.90 | $89.72 | $87.30 | $89.69 | $71.40 | 11,746,075 |
| 2016-02-29 | $87.87 | $89.14 | $87.25 | $87.25 | $69.46 | 12,732,528 |
| 2016-02-26 | $90.61 | $90.92 | $87.89 | $88.10 | $70.13 | 13,349,727 |
| 2016-02-25 | $90.00 | $90.49 | $89.55 | $90.16 | $71.77 | 9,171,465 |
| 2016-02-24 | $87.41 | $89.54 | $86.79 | $89.36 | $71.14 | 8,338,422 |
| 2016-02-23 | $89.10 | $89.40 | $87.90 | $88.35 | $70.33 | 8,394,523 |
| 2016-02-22 | $88.35 | $89.50 | $88.05 | $89.10 | $70.93 | 9,749,387 |
| 2016-02-19 | $88.20 | $88.98 | $87.12 | $87.44 | $69.61 | 12,897,807 |
| 2016-02-18 | $89.60 | $90.95 | $88.93 | $88.99 | $70.84 | 11,427,537 |
| 2016-02-17 | $91.09 | $91.50 | $88.66 | $89.36 | $71.14 | 22,772,767 |
| 2016-02-16 | $90.72 | $91.28 | $89.89 | $91.15 | $72.56 | 12,278,044 |
| 2016-02-12 | $88.66 | $89.88 | $86.68 | $89.44 | $71.20 | 11,311,721 |
| 2016-02-11 | $86.50 | $88.45 | $86.01 | $87.36 | $69.55 | 13,013,395 |
| 2016-02-10 | $88.69 | $89.85 | $87.54 | $87.80 | $69.90 | 13,462,287 |
| 2016-02-09 | $84.20 | $88.48 | $84.10 | $87.25 | $69.46 | 14,322,656 |
| 2016-02-08 | $84.19 | $86.65 | $83.86 | $85.26 | $67.87 | 19,111,341 |
| 2016-02-05 | $86.68 | $88.02 | $84.45 | $85.14 | $67.78 | 15,732,823 |
| 2016-02-04 | $86.02 | $87.45 | $85.61 | $86.68 | $69.00 | 14,538,729 |
| 2016-02-03 | $84.91 | $86.99 | $83.87 | $86.39 | $68.77 | 24,497,650 |
| 2016-02-02 | $84.18 | $84.22 | $81.89 | $82.71 | $65.84 | 16,895,580 |
| 2016-02-01 | $82.32 | $84.52 | $82.28 | $84.05 | $66.91 | 17,943,640 |
| 2016-01-29 | $84.28 | $85.30 | $82.33 | $83.00 | $66.07 | 37,029,026 |
| 2016-01-28 | $90.00 | $90.22 | $86.86 | $87.53 | $69.68 | 14,168,349 |
| 2016-01-27 | $91.84 | $92.10 | $89.00 | $89.63 | $71.35 | 12,520,348 |
| 2016-01-26 | $90.72 | $92.83 | $90.25 | $92.21 | $73.41 | 6,889,214 |
| 2016-01-25 | $91.53 | $93.54 | $90.43 | $90.61 | $72.13 | 10,188,429 |
| 2016-01-22 | $90.40 | $92.07 | $89.71 | $91.83 | $73.10 | 9,160,703 |
| 2016-01-21 | $90.37 | $90.60 | $88.71 | $88.87 | $70.75 | 12,158,269 |
| 2016-01-20 | $88.00 | $91.83 | $86.28 | $90.55 | $72.08 | 19,676,250 |
| 2016-01-19 | $93.14 | $93.22 | $88.85 | $89.90 | $71.57 | 14,373,723 |
| 2016-01-15 | $90.37 | $92.78 | $89.68 | $91.84 | $73.11 | 18,108,321 |
| 2016-01-14 | $92.72 | $94.88 | $90.79 | $93.02 | $74.05 | 16,303,205 |
| 2016-01-13 | $97.25 | $98.03 | $92.12 | $92.54 | $73.67 | 12,135,732 |
| 2016-01-12 | $96.90 | $98.49 | $95.21 | $97.10 | $77.30 | 9,830,086 |
| 2016-01-11 | $97.22 | $97.22 | $94.29 | $96.50 | $76.82 | 12,322,488 |
| 2016-01-08 | $96.90 | $97.99 | $96.41 | $96.45 | $76.78 | 11,976,034 |
| 2016-01-07 | $98.06 | $99.00 | $96.03 | $96.25 | $76.62 | 12,944,608 |
| 2016-01-06 | $97.57 | $100.68 | $97.52 | $100.30 | $79.85 | 12,540,672 |
| 2016-01-05 | $99.69 | $99.85 | $98.70 | $99.26 | $79.02 | 9,260,812 |
| 2016-01-04 | $99.77 | $100.00 | $97.01 | $98.01 | $78.02 | 14,904,398 |
| 2015-12-31 | $102.36 | $102.42 | $101.17 | $101.19 | $80.55 | 6,245,176 |
| 2015-12-30 | $102.84 | $103.05 | $102.03 | $102.16 | $81.33 | 4,876,271 |
| 2015-12-29 | $102.25 | $103.55 | $101.57 | $103.36 | $82.28 | 7,647,283 |
| 2015-12-28 | $103.00 | $103.31 | $101.51 | $101.68 | $80.94 | 5,270,907 |
| 2015-12-24 | $103.35 | $103.90 | $103.15 | $103.58 | $82.46 | 2,657,160 |
| 2015-12-23 | $103.59 | $103.59 | $102.69 | $103.14 | $82.11 | 7,279,937 |
| 2015-12-22 | $102.99 | $103.54 | $102.49 | $102.86 | $81.88 | 7,151,171 |
| 2015-12-21 | $102.21 | $103.26 | $101.63 | $102.63 | $81.70 | 8,306,474 |
| 2015-12-18 | $101.68 | $101.99 | $100.92 | $101.60 | $80.88 | 15,768,517 |
| 2015-12-17 | $104.25 | $104.79 | $102.33 | $102.36 | $81.49 | 7,614,392 |
| 2015-12-16 | $103.18 | $103.49 | $101.64 | $103.34 | $82.27 | 10,950,294 |
| 2015-12-15 | $101.74 | $103.00 | $101.44 | $101.97 | $81.18 | 11,740,330 |
| 2015-12-14 | $99.97 | $100.93 | $98.66 | $100.49 | $80.00 | 10,309,033 |
| 2015-12-11 | $101.35 | $102.47 | $99.67 | $100.03 | $79.29 | 9,518,903 |
| 2015-12-10 | $102.45 | $103.06 | $101.56 | $102.62 | $81.35 | 7,653,265 |
| 2015-12-09 | $103.25 | $104.33 | $101.50 | $101.95 | $80.81 | 7,534,864 |
| 2015-12-08 | $102.07 | $104.07 | $101.73 | $103.53 | $82.07 | 6,675,558 |
| 2015-12-07 | $104.11 | $104.15 | $102.25 | $102.91 | $81.57 | 5,956,098 |
| 2015-12-04 | $101.44 | $104.16 | $101.25 | $104.07 | $82.49 | 8,738,290 |
| 2015-12-03 | $104.32 | $104.59 | $100.50 | $101.38 | $80.36 | 13,772,369 |
| 2015-12-02 | $105.00 | $105.57 | $104.30 | $104.44 | $82.79 | 8,850,461 |
| 2015-12-01 | $106.35 | $107.38 | $104.65 | $105.85 | $83.91 | 10,659,529 |
| 2015-11-30 | $108.21 | $108.31 | $105.69 | $105.96 | $83.99 | 9,837,828 |
| 2015-11-27 | $108.14 | $108.63 | $107.62 | $108.00 | $85.61 | 2,749,185 |
| 2015-11-25 | $106.57 | $108.07 | $106.31 | $107.78 | $85.44 | 5,720,514 |
| 2015-11-24 | $105.75 | $106.80 | $105.50 | $106.57 | $84.48 | 6,547,140 |
| 2015-11-23 | $106.70 | $107.65 | $105.93 | $106.36 | $84.31 | 5,481,650 |
| 2015-11-20 | $107.34 | $107.97 | $106.42 | $106.54 | $84.45 | 7,113,228 |
| 2015-11-19 | $108.00 | $108.05 | $106.21 | $106.51 | $84.43 | 7,019,598 |
| 2015-11-18 | $104.49 | $108.22 | $104.45 | $108.13 | $85.71 | 8,246,792 |
| 2015-11-17 | $104.45 | $104.89 | $103.50 | $104.53 | $82.86 | 6,910,542 |
| 2015-11-16 | $102.90 | $104.00 | $101.64 | $103.81 | $82.29 | 7,344,204 |
| 2015-11-13 | $104.09 | $104.18 | $102.12 | $102.57 | $81.31 | 10,848,375 |
| 2015-11-12 | $106.94 | $107.10 | $104.16 | $104.23 | $82.62 | 8,010,872 |
| 2015-11-11 | $108.91 | $109.23 | $107.03 | $107.19 | $84.97 | 6,056,763 |
| 2015-11-10 | $108.10 | $109.37 | $107.94 | $108.85 | $86.28 | 8,571,251 |
| 2015-11-09 | $108.00 | $108.53 | $107.08 | $108.11 | $85.70 | 8,142,227 |
| 2015-11-06 | $107.00 | $108.34 | $106.36 | $108.34 | $85.88 | 8,565,868 |
| 2015-11-05 | $108.33 | $108.39 | $106.05 | $107.83 | $85.47 | 10,182,143 |
| 2015-11-04 | $109.60 | $109.73 | $107.30 | $108.98 | $86.39 | 8,081,779 |
| 2015-11-03 | $109.40 | $109.54 | $108.32 | $109.10 | $86.48 | 7,458,627 |
| 2015-11-02 | $108.76 | $109.95 | $108.32 | $109.60 | $86.88 | 8,362,022 |
| 2015-10-30 | $109.52 | $109.86 | $108.08 | $108.13 | $85.71 | 8,545,033 |
| 2015-10-29 | $108.18 | $110.77 | $107.69 | $109.21 | $86.57 | 10,783,338 |
| 2015-10-28 | $109.00 | $109.21 | $105.94 | $108.13 | $85.71 | 17,795,612 |
| 2015-10-27 | $109.39 | $111.11 | $108.69 | $110.96 | $87.96 | 15,787,028 |
| 2015-10-26 | $108.65 | $110.36 | $107.44 | $108.63 | $86.11 | 10,906,469 |
| 2015-10-23 | $108.46 | $109.65 | $105.50 | $107.99 | $85.60 | 15,001,260 |
| 2015-10-22 | $102.00 | $109.42 | $100.40 | $107.60 | $85.29 | 24,746,594 |
| 2015-10-21 | $102.79 | $102.92 | $99.37 | $101.73 | $80.64 | 9,853,462 |
| 2015-10-20 | $103.43 | $103.95 | $101.13 | $101.66 | $80.58 | 10,164,831 |
| 2015-10-19 | $102.64 | $103.84 | $101.84 | $103.61 | $82.13 | 7,636,948 |
| 2015-10-16 | $101.95 | $103.37 | $101.51 | $102.83 | $81.51 | 9,975,752 |
| 2015-10-15 | $98.09 | $101.69 | $97.60 | $101.64 | $80.57 | 9,462,370 |
| 2015-10-14 | $98.37 | $99.94 | $98.11 | $98.39 | $77.99 | 9,575,848 |
| 2015-10-13 | $98.91 | $99.82 | $98.00 | $98.19 | $77.83 | 9,411,248 |
| 2015-10-12 | $101.08 | $101.22 | $99.38 | $99.51 | $78.88 | 8,863,803 |
| 2015-10-09 | $101.27 | $101.80 | $99.45 | $100.65 | $79.78 | 8,622,163 |
| 2015-10-08 | $100.03 | $101.16 | $98.07 | $100.81 | $79.91 | 11,833,123 |
| 2015-10-07 | $97.99 | $100.79 | $97.50 | $100.27 | $79.48 | 12,457,662 |
| 2015-10-06 | $98.82 | $98.90 | $95.05 | $97.54 | $77.32 | 14,962,016 |
| 2015-10-05 | $99.99 | $101.30 | $97.66 | $99.26 | $78.68 | 14,535,998 |
| 2015-10-02 | $95.54 | $98.31 | $94.37 | $98.28 | $77.90 | 19,143,498 |
| 2015-10-01 | $98.54 | $98.79 | $96.35 | $98.27 | $77.90 | 13,403,617 |
| 2015-09-30 | $98.44 | $99.71 | $96.92 | $97.94 | $77.64 | 15,418,283 |
| 2015-09-29 | $95.08 | $97.74 | $93.19 | $96.00 | $76.10 | 18,416,466 |
| 2015-09-28 | $99.06 | $99.26 | $94.57 | $94.80 | $75.15 | 23,492,124 |
| 2015-09-25 | $104.03 | $104.19 | $99.19 | $100.14 | $79.38 | 15,998,874 |
| 2015-09-24 | $104.39 | $105.15 | $101.51 | $102.51 | $81.26 | 13,464,072 |
| 2015-09-23 | $106.47 | $106.85 | $104.70 | $105.49 | $83.62 | 7,973,131 |
| 2015-09-22 | $103.99 | $107.04 | $102.86 | $106.51 | $84.43 | 14,843,485 |
| 2015-09-21 | $109.12 | $109.37 | $104.59 | $105.74 | $83.82 | 15,141,646 |
| 2015-09-18 | $109.62 | $110.87 | $108.21 | $108.44 | $85.96 | 13,156,935 |
| 2015-09-17 | $110.88 | $113.31 | $109.75 | $111.61 | $88.47 | 9,858,410 |
| 2015-09-16 | $110.72 | $111.75 | $109.48 | $111.03 | $88.01 | 8,116,046 |
| 2015-09-15 | $109.46 | $111.81 | $108.85 | $111.05 | $88.03 | 7,944,057 |
| 2015-09-14 | $109.47 | $109.63 | $108.40 | $109.35 | $86.68 | 7,505,798 |
| 2015-09-11 | $106.86 | $109.69 | $106.25 | $109.63 | $86.56 | 9,387,648 |
| 2015-09-10 | $104.00 | $108.50 | $103.87 | $107.25 | $84.68 | 10,368,528 |
| 2015-09-09 | $106.20 | $106.45 | $103.54 | $103.82 | $81.97 | 7,896,456 |
| 2015-09-08 | $103.84 | $104.95 | $102.91 | $104.90 | $82.83 | 9,992,620 |
| 2015-09-04 | $101.03 | $103.24 | $100.55 | $102.06 | $80.58 | 10,336,465 |
| 2015-09-03 | $104.92 | $105.00 | $101.69 | $101.91 | $80.47 | 9,928,124 |
| 2015-09-02 | $103.44 | $104.30 | $101.02 | $104.27 | $82.33 | 11,509,338 |
| 2015-09-01 | $102.24 | $104.64 | $101.00 | $101.49 | $80.13 | 13,548,012 |
| 2015-08-31 | $107.39 | $108.33 | $104.63 | $105.07 | $82.96 | 11,736,947 |
| 2015-08-28 | $106.96 | $108.79 | $106.78 | $107.78 | $85.10 | 10,755,918 |
| 2015-08-27 | $108.39 | $109.60 | $105.67 | $107.99 | $85.27 | 14,610,261 |
| 2015-08-26 | $105.92 | $107.10 | $102.46 | $106.96 | $84.45 | 15,627,607 |
| 2015-08-25 | $105.43 | $107.90 | $102.56 | $102.56 | $80.98 | 18,482,487 |
| 2015-08-24 | $97.31 | $106.67 | $86.00 | $100.66 | $79.47 | 25,731,801 |
| 2015-08-21 | $110.54 | $111.22 | $105.33 | $105.33 | $83.17 | 22,739,404 |
| 2015-08-20 | $114.86 | $116.09 | $112.35 | $112.39 | $88.74 | 9,200,212 |
| 2015-08-19 | $116.65 | $117.20 | $115.40 | $116.21 | $91.76 | 7,504,793 |
| 2015-08-18 | $116.53 | $117.70 | $115.99 | $117.06 | $92.43 | 5,933,975 |
| 2015-08-17 | $115.08 | $116.89 | $115.01 | $116.42 | $91.92 | 7,126,704 |
| 2015-08-14 | $114.66 | $115.87 | $114.55 | $115.60 | $91.28 | 5,533,394 |
| 2015-08-13 | $116.25 | $116.71 | $115.18 | $115.20 | $90.96 | 6,337,354 |
| 2015-08-12 | $114.85 | $116.46 | $113.55 | $116.25 | $91.79 | 7,011,858 |
| 2015-08-11 | $115.12 | $116.85 | $114.68 | $115.61 | $91.28 | 6,567,651 |
| 2015-08-10 | $115.73 | $117.12 | $115.51 | $116.58 | $92.05 | 7,776,169 |
| 2015-08-07 | $115.28 | $115.30 | $113.13 | $114.44 | $90.36 | 9,670,151 |
| 2015-08-06 | $119.45 | $119.49 | $114.81 | $115.30 | $91.04 | 10,755,276 |
| 2015-08-05 | $119.70 | $120.07 | $118.38 | $118.66 | $93.69 | 8,011,138 |
| 2015-08-04 | $119.60 | $120.37 | $118.56 | $118.87 | $93.86 | 7,876,355 |
| 2015-08-03 | $118.50 | $120.17 | $118.18 | $119.60 | $94.43 | 11,659,988 |
| 2015-07-31 | $118.97 | $119.00 | $117.12 | $117.86 | $93.06 | 9,217,883 |
| 2015-07-30 | $116.11 | $118.25 | $114.75 | $117.90 | $93.09 | 11,977,162 |
| 2015-07-29 | $118.38 | $119.46 | $115.11 | $115.71 | $91.36 | 23,144,762 |
| 2015-07-28 | $112.52 | $113.40 | $110.74 | $113.07 | $89.28 | 16,439,670 |
| 2015-07-27 | $112.63 | $112.88 | $108.00 | $110.54 | $87.28 | 14,883,609 |
| 2015-07-24 | $116.14 | $117.15 | $112.66 | $112.83 | $89.09 | 15,067,591 |
| 2015-07-23 | $117.86 | $118.60 | $117.42 | $117.66 | $92.90 | 6,110,293 |
| 2015-07-22 | $116.82 | $118.40 | $116.56 | $117.44 | $92.73 | 6,977,115 |
Gilead Sciences Inc (GILD) News Headlines
.jpg)
Watch for market correction in first half of this year, says Trivariate Research
A spate of weak economic data in recent weeks suggests the stock market is headed for a correction in the first six months of 2025, according to Triv…
cnbc.com Feb. 24, 2025.jpg)
Meet your new stock market leader
Health care stocks have pulled off a stunning reversal in performance — and could continue to rally from here, according to BTIG.
cnbc.com Feb. 25, 2025.jpg)
Salesforce sinks on weak guidance — here's the biggest takeaway for the bulls
This was not the cleanest earnings report, but the immediate reaction in extended trading was overdone.
cnbc.com Feb. 27, 2025Recent Gilead Sciences Inc (GILD) News
.jpg)
.jpg)
.jpg)
Similar Companies to Gilead Sciences Inc (GILD) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |